Fidelity Small Cap Growth K6 Fund (FOCSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.06
+0.24 (1.43%)
Jun 3, 2025, 4:00 PM EDT
FOCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.06% |
| Jun 3, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.43% |
| Jun 2, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.48% |
| May 30, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| May 29, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.12% |
| May 28, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.07% |
| May 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% |
| May 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| May 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| May 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.41% |
| May 20, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.35% |
| May 19, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.29% |
| May 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.95% |
| May 15, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.36% |
| May 14, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.53% |
| May 13, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.54% |
| May 12, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 3.26% |
| May 9, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.06% |
| May 8, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.69% |
| May 7, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.19% |
| May 6, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.48% |
| May 5, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.49% |
| May 2, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 2.46% |
| May 1, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.51% |
| Apr 30, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.25% |
| Apr 29, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.70% |
| Apr 28, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.38% |
| Apr 25, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.19% |
| Apr 24, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 2.36% |
| Apr 23, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.94% |
| Apr 22, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2.46% |
| Apr 21, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -2.66% |
| Apr 17, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.47% |
| Apr 16, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.39% |
| Apr 15, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.20% |
| Apr 14, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.20% |
| Apr 11, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.05% |
| Apr 10, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -4.19% |
| Apr 9, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 9.76% |
| Apr 8, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -2.52% |
| Apr 7, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.35% |
| Apr 4, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -5.03% |
| Apr 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -6.56% |
| Apr 2, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.83% |
| Apr 1, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.06% |
| Mar 31, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.38% |
| Mar 28, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -2.21% |
| Mar 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.79% |
| Mar 26, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.79% |
| Mar 25, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.48% |