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

DateOpenHighLowCloseAdj. CloseChange
Jun 27, 202538.0938.0938.0938.0938.090.42%
Jun 26, 202537.9337.9337.9337.9337.931.15%
Jun 25, 202537.5037.5037.5037.5037.500.43%
Jun 24, 202537.3437.3437.3437.3437.342.25%
Jun 23, 202536.5236.5236.5236.5236.520.83%
Jun 20, 202536.2236.2236.2236.2236.22-0.58%
Jun 18, 202536.4336.4336.4336.4336.430.64%
Jun 17, 202536.2036.2036.2036.2036.20-0.85%
Jun 16, 202536.5136.5136.5136.5136.511.95%
Jun 13, 202535.8135.8135.8135.8135.81-1.49%
Jun 12, 202536.3536.3536.3536.3536.350.06%
Jun 11, 202536.3336.3336.3336.3336.33-0.11%
Jun 10, 202536.3736.3736.3736.3736.370.41%
Jun 9, 202536.2236.2236.2236.2236.22-0.06%
Jun 6, 202536.2436.2436.2436.2436.241.48%
Jun 5, 202535.7135.7135.7135.7135.71-0.20%
Jun 4, 202535.7835.7835.7835.7835.780.39%
Jun 3, 202535.6435.6435.6435.6435.640.88%
Jun 2, 202535.3335.3335.3335.3335.330.45%
May 30, 202535.1735.1735.1735.1735.170.06%
May 29, 202535.1535.1535.1535.1535.150.40%
May 28, 202535.0135.0135.0135.0135.01-0.48%
May 27, 202535.1835.1835.1835.1835.182.09%
May 23, 202534.4634.4634.4634.4634.46-1.15%
May 22, 202534.8634.8634.8634.8634.860.26%
May 21, 202534.7734.7734.7734.7734.77-1.78%
May 20, 202535.4035.4035.4035.4035.40-0.53%
May 19, 202535.5935.5935.5935.5935.590.20%
May 16, 202535.5235.5235.5235.5235.520.57%
May 15, 202535.3235.3235.3235.3235.32-0.42%
May 14, 202535.4735.4735.4735.4735.470.23%
May 13, 202535.3935.3935.3935.3935.391.32%
May 12, 202534.9334.9334.9334.9334.933.93%
May 9, 202533.6133.6133.6133.6133.610.09%
May 8, 202533.5833.5833.5833.5833.581.18%
May 7, 202533.1933.1933.1933.1933.190.51%
May 6, 202533.0233.0233.0233.0233.02-0.54%
May 5, 202533.2033.2033.2033.2033.20-0.33%
May 2, 202533.3133.3133.3133.3133.311.68%
May 1, 202532.7632.7632.7632.7632.760.40%
Apr 30, 202532.6332.6332.6332.6332.63-0.09%
Apr 29, 202532.6632.6632.6632.6632.660.59%
Apr 28, 202532.4732.4732.4732.4732.47-0.12%
Apr 25, 202532.5132.5132.5132.5132.510.46%
Apr 24, 202532.3632.3632.3632.3632.361.16%
Apr 23, 202531.9931.9931.9931.9931.992.17%
Apr 22, 202531.3131.3131.3131.3131.312.66%
Apr 21, 202530.5030.5030.5030.5030.50-2.49%
Apr 17, 202531.2831.2831.2831.2831.28-0.38%
Apr 16, 202531.4031.4031.4031.4031.40-2.42%