Fidelity Focused Stock Fund (FTQGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.51
+0.15 (0.46%)
Apr 25, 2025, 8:04 PM EDT
FTQGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | - | - |
| Apr 24, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 1.16% |
| Apr 23, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 2.17% |
| Apr 22, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 2.66% |
| Apr 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.49% |
| Apr 17, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.38% |
| Apr 16, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.42% |
| Apr 15, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.34% |
| Apr 14, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.47% |
| Apr 11, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 1.64% |
| Apr 10, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -4.09% |
| Apr 9, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 10.45% |
| Apr 8, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.74% |
| Apr 7, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.33% |
| Apr 4, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -5.64% |
| Apr 3, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -6.14% |
| Apr 2, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.30% |
| Apr 1, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.69% |
| Mar 31, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.24% |
| Mar 28, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.30% |
| Mar 27, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -1.38% |
| Mar 26, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -2.68% |
| Mar 25, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.28% |
| Mar 24, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 2.83% |
| Mar 21, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.34% |
| Mar 20, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.11% |
| Mar 19, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 2.02% |
| Mar 18, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -1.89% |
| Mar 17, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.87% |
| Mar 14, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 3.01% |
| Mar 13, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -2.25% |
| Mar 12, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 1.21% |
| Mar 11, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.21% |
| Mar 10, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -4.22% |
| Mar 7, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.28% |
| Mar 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.30% |
| Mar 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.48% |
| Mar 4, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -1.46% |
| Mar 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.80% |
| Feb 28, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 1.74% |
| Feb 27, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -2.28% |
| Feb 26, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.61% |
| Feb 25, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -1.50% |
| Feb 24, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -1.55% |
| Feb 21, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -3.21% |
| Feb 20, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -1.31% |
| Feb 19, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.39% |
| Feb 18, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.54% |
| Feb 14, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.44% |
| Feb 13, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 2.19% |