Fidelity Focused Stock Fund (FTQGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.09
+0.16 (0.42%)
Jun 27, 2025, 4:00 PM EDT
FTQGX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 27, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.42% |
Jun 26, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 1.15% |
Jun 25, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.43% |
Jun 24, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 2.25% |
Jun 23, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.83% |
Jun 20, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.58% |
Jun 18, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.64% |
Jun 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.85% |
Jun 16, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 1.95% |
Jun 13, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -1.49% |
Jun 12, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.06% |
Jun 11, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.11% |
Jun 10, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.41% |
Jun 9, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.06% |
Jun 6, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 1.48% |
Jun 5, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.20% |
Jun 4, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.39% |
Jun 3, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.88% |
Jun 2, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.45% |
May 30, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.06% |
May 29, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.40% |
May 28, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.48% |
May 27, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 2.09% |
May 23, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -1.15% |
May 22, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.26% |
May 21, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -1.78% |
May 20, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.53% |
May 19, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.20% |
May 16, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.57% |
May 15, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.42% |
May 14, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.23% |
May 13, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 1.32% |
May 12, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 3.93% |
May 9, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.09% |
May 8, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 1.18% |
May 7, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.51% |
May 6, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.54% |
May 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.33% |
May 2, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 1.68% |
May 1, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.40% |
Apr 30, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -0.09% |
Apr 29, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.59% |
Apr 28, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.12% |
Apr 25, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.46% |
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% |