Fidelity Focused Stock Fund (FTQGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.73
-0.02 (-0.04%)
Aug 26, 2026, 4:00 PM EST
FTQGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 45.25 | 45.73 | 45.25 | 45.73 | - | -0.04% |
| Aug 25, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 1.10% |
| Aug 24, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -1.37% |
| Aug 21, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.88% |
| Aug 20, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -1.24% |
| Aug 19, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -1.07% |
| Aug 18, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -2.23% |
| Aug 17, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.36% |
| Aug 14, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.08% |
| Aug 13, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.79% |
| Aug 12, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.97% |
| Aug 11, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.41% |
| Aug 10, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.02% |
| Aug 7, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.17% |
| Aug 6, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -1.00% |
| Aug 5, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.36% |
| Aug 4, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.50% |
| Aug 3, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 1.41% |
| Jul 31, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 1.05% |
| Jul 30, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 2.20% |
| Jul 29, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -2.54% |
| Jul 28, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.57% |
| Jul 27, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.71% |
| Jul 24, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -1.11% |
| Jul 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% |
| Jul 22, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.02% |
| Jul 21, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 2.55% |
| Jul 20, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.43% |
| Jul 17, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.94% |
| Jul 16, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -2.09% |
| Jul 15, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.42% |
| Jul 14, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.54% |
| Jul 13, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -1.75% |
| Jul 10, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.12% |
| Jul 9, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 1.15% |
| Jul 8, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.06% |
| Jul 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.72% |
| Jul 6, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 1.67% |
| Jul 2, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -2.26% |
| Jul 1, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -2.42% |
| Jun 30, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.72% |
| Jun 29, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 3.41% |
| Jun 26, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -2.60% |
| Jun 25, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 1.64% |
| Jun 24, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.51% |
| Jun 23, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -3.35% |
| Jun 22, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.22% |
| Jun 18, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 2.51% |
| Jun 17, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.08% |
| Jun 16, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.54% |