Fidelity Focused Stock Fund (FTQGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.17
+0.06 (0.13%)
Oct 15, 2026, 4:00 PM EST
FTQGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.13% |
| Oct 14, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -2.23% |
| Oct 13, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.19% |
| Oct 12, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.71% |
| Oct 9, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 1.06% |
| Oct 8, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -1.33% |
| Oct 7, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.17% |
| Oct 6, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.30% |
| Oct 5, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 1.19% |
| Oct 2, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.19% |
| Oct 1, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.19% |
| Sep 30, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.50% |
| Sep 29, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.09% |
| Sep 28, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -1.15% |
| Sep 25, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.26% |
| Sep 24, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.28% |
| Sep 23, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.95% |
| Sep 22, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.49% |
| Sep 21, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 2.11% |
| Sep 18, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.66% |
| Sep 17, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 1.76% |
| Sep 16, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.33% |
| Sep 15, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.75% |
| Sep 14, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -1.15% |
| Sep 11, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.95% |
| Sep 10, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -1.15% |
| Sep 9, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.75% |
| Sep 8, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.02% |
| Sep 4, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.32% |
| Sep 3, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 1.58% |
| Sep 2, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 1.02% |
| Sep 1, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.66% |
| Aug 31, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.50% |
| Aug 28, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.91% |
| Aug 27, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.55% |
| Aug 26, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 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% |