Fidelity Focused Stock (FTQGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.30
+0.78 (1.97%)
Aug 22, 2025, 4:00 PM EDT
FTQGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 1.97% |
| Aug 21, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -0.28% |
| Aug 20, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.63% |
| Aug 19, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -2.04% |
| Aug 18, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.30% |
| Aug 15, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.44% |
| Aug 14, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.10% |
| Aug 13, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.71% |
| Aug 12, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 1.33% |
| Aug 11, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.42% |
| Aug 8, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.62% |
| Aug 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.37% |
| Aug 6, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.36% |
| Aug 5, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -1.63% |
| Aug 4, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 2.18% |
| Aug 1, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -2.85% |
| Jul 31, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.30% |
| Jul 30, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.50% |
| Jul 29, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.88% |
| Jul 28, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.37% |
| Jul 25, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 1.05% |
| Jul 24, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.25% |
| Jul 23, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 1.14% |
| Jul 22, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.85% |
| Jul 21, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.20% |
| Jul 18, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.48% |
| Jul 17, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 1.32% |
| Jul 16, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.43% |
| Jul 15, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.03% |
| Jul 14, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.54% |
| Jul 11, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -0.49% |
| Jul 10, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.31% |
| Jul 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.22% |
| Jul 8, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.28% |
| Jul 7, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.67% |
| Jul 3, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.57% |
| Jul 2, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 1.36% |
| Jul 1, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.96% |
| Jun 30, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 1.16% |
| 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% |