Advertisement
Advertisement
U.S. markets open in 4 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Fidelity Focused Stock Fund (FTQGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.46-0.25 (-0.97%)
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202225.4625.4625.4625.4625.46-
Oct 05, 202225.7125.7125.7125.7125.71-
Oct 04, 202225.7325.7325.7325.7325.73-
Oct 03, 202224.9324.9324.9324.9324.93-
Sep 30, 202224.3824.3824.3824.3824.38-
Sep 29, 202224.6824.6824.6824.6824.68-
Sep 28, 202225.2025.2025.2025.2025.20-
Sep 27, 202224.7524.7524.7524.7524.75-
Sep 26, 202224.7724.7724.7724.7724.77-
Sep 23, 202224.9924.9924.9924.9924.99-
Sep 22, 202225.4825.4825.4825.4825.48-
Sep 21, 202225.7625.7625.7625.7625.76-
Sep 20, 202226.2126.2126.2126.2126.21-
Sep 19, 202226.4526.4526.4526.4526.45-
Sep 16, 202226.2726.2726.2726.2726.27-
Sep 15, 202226.5326.5326.5326.5326.53-
Sep 14, 202226.9126.9126.9126.9126.91-
Sep 13, 202226.7926.7926.7926.7926.79-
Sep 12, 202227.9627.9627.9627.9627.96-
Sep 09, 202227.6827.6827.6827.6827.68-
Sep 08, 202227.2727.2727.2727.2727.27-
Sep 07, 202227.0327.0327.0327.0327.03-
Sep 06, 202226.6126.6126.6126.6126.61-
Sep 02, 202226.6526.6526.6526.6526.65-
Sep 01, 202226.9526.9526.9526.9526.95-
Aug 31, 202226.9326.9326.9326.9326.93-
Aug 30, 202227.1227.1227.1227.1227.12-
Aug 29, 202227.4527.4527.4527.4527.45-
Aug 26, 202227.6727.6727.6727.6727.67-
Aug 25, 202228.7028.7028.7028.7028.70-
Aug 24, 202228.2828.2828.2828.2828.28-
Aug 23, 202228.1728.1728.1728.1728.17-
Aug 22, 202228.3228.3228.3228.3228.32-
Aug 19, 202228.8428.8428.8428.8428.84-
Aug 18, 202229.2729.2729.2729.2729.27-
Aug 17, 202229.1329.1329.1329.1329.13-
Aug 16, 202229.3129.3129.3129.3129.31-
Aug 15, 202229.3029.3029.3029.3029.30-
Aug 12, 202229.1729.1729.1729.1729.17-
Aug 11, 202228.6428.6428.6428.6428.64-
Aug 10, 202228.7228.7228.7228.7228.72-
Aug 09, 202228.1528.1528.1528.1528.15-
Aug 08, 202228.2128.2128.2128.2128.21-
Aug 05, 202228.3328.3328.3328.3328.33-
Aug 04, 202228.2428.2428.2428.2428.24-
Aug 03, 202228.3028.3028.3028.3028.30-
Aug 02, 202227.9627.9627.9627.9627.96-
Aug 01, 202228.1928.1928.1928.1928.19-
Jul 29, 202228.4428.4428.4428.4428.44-
Jul 28, 202227.9927.9927.9927.9927.99-
Jul 27, 202227.5327.5327.5327.5327.53-
Jul 26, 202226.9526.9526.9526.9526.95-
Jul 25, 202227.1727.1727.1727.1727.17-
Jul 22, 202226.9726.9726.9726.9726.97-
Jul 21, 202227.2827.2827.2827.2827.28-
Jul 20, 202227.0627.0627.0627.0627.06-
Jul 19, 202226.9826.9826.9826.9826.98-
Jul 18, 202226.3126.3126.3126.3126.31-
Jul 15, 202226.5326.5326.5326.5326.53-
Jul 14, 202226.1226.1226.1226.1226.12-
Jul 13, 202226.2426.2426.2426.2426.24-
Jul 12, 202226.3326.3326.3326.3326.33-
Jul 11, 202226.6026.6026.6026.6026.60-
Jul 08, 202226.7926.7926.7926.7926.79-
Jul 07, 202226.8226.8226.8226.8226.82-
Jul 06, 202226.4526.4526.4526.4526.45-
Jul 05, 202226.3026.3026.3026.3026.30-
Jul 01, 202226.4226.4226.4226.4226.42-
Jun 30, 202226.1726.1726.1726.1726.17-
Jun 29, 202226.4226.4226.4226.4226.42-
Jun 28, 202226.4426.4426.4426.4426.44-
Jun 27, 202226.8726.8726.8726.8726.87-
Jun 24, 202226.8726.8726.8726.8726.87-
Jun 23, 202226.0826.0826.0826.0826.08-
Jun 22, 202225.9625.9625.9625.9625.96-
Jun 21, 202226.0626.0626.0626.0626.06-
Jun 17, 202225.3725.3725.3725.3725.37-
Jun 16, 202225.4625.4625.4625.4625.46-
Jun 15, 202226.2926.2926.2926.2926.29-
Jun 14, 202225.9425.9425.9425.9425.94-
Jun 13, 202226.0426.0426.0426.0426.04-
Jun 10, 202227.0827.0827.0827.0827.08-
Jun 09, 202227.7827.7827.7827.7827.78-
Jun 08, 202228.5228.5228.5228.5228.52-
Jun 07, 202228.8328.8328.8328.8328.83-
Jun 06, 202228.4628.4628.4628.4628.46-
Jun 03, 202228.2828.2828.2828.2828.28-
Jun 02, 202228.5828.5828.5828.5828.58-
Jun 01, 202228.1728.1728.1728.1728.17-
May 31, 202228.3228.3228.3228.3228.32-
May 27, 202228.6528.6528.6528.6528.65-
May 26, 202227.8927.8927.8927.8927.89-
May 25, 202227.3927.3927.3927.3927.39-
May 24, 202227.0327.0327.0327.0327.03-
May 23, 202227.2827.2827.2827.2827.28-
May 20, 202226.6726.6726.6726.6726.67-
May 19, 202226.6126.6126.6126.6126.61-
May 18, 202226.7226.7226.7226.7226.72-
May 17, 202227.7527.7527.7527.7527.75-
May 16, 202227.2427.2427.2427.2427.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement