Nasdaq - Delayed Quote
USD
Fidelity Growth Company Fund (FDGRX)
58.47
-0.67
(-1.13%)
As of 8:10:12 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
58.47
58.47
58.47
58.47
58.47
-
Oct 28, 2026
59.14
59.14
59.14
59.14
59.14
-
Oct 27, 2026
58.90
58.90
58.90
58.90
58.90
-
Oct 26, 2026
58.12
58.12
58.12
58.12
58.12
-
Oct 23, 2026
57.59
57.59
57.59
57.59
57.59
-
Oct 22, 2026
57.83
57.83
57.83
57.83
57.83
-
Oct 21, 2026
59.76
59.76
59.76
59.76
59.76
-
Oct 20, 2026
59.00
59.00
59.00
59.00
59.00
-
Oct 19, 2026
58.83
58.83
58.83
58.83
58.83
-
Oct 16, 2026
58.16
58.16
58.16
58.16
58.16
-
Oct 15, 2026
59.63
59.63
59.63
59.63
59.63
-
Oct 14, 2026
59.63
59.63
59.63
59.63
59.63
-
Oct 13, 2026
61.00
61.00
61.00
61.00
61.00
-
Oct 12, 2026
61.12
61.12
61.12
61.12
61.12
-
Oct 9, 2026
61.67
61.67
61.67
61.67
61.67
-
Oct 8, 2026
61.03
61.03
61.03
61.03
61.03
-
Oct 7, 2026
62.02
62.02
62.02
62.02
62.02
-
Oct 6, 2026
62.10
62.10
62.10
62.10
62.10
-
Oct 5, 2026
61.87
61.87
61.87
61.87
61.87
-
Oct 2, 2026
61.06
61.06
61.06
61.06
61.06
-
Oct 1, 2026
60.39
60.39
60.39
60.39
60.39
-
Sep 30, 2026
60.34
60.34
60.34
60.34
60.34
-
Sep 29, 2026
60.39
60.39
60.39
60.39
60.39
-
Sep 28, 2026
60.28
60.28
60.28
60.28
60.28
-
Sep 25, 2026
60.64
60.64
60.64
60.64
60.64
-
Sep 24, 2026
60.39
60.39
60.39
60.39
60.39
-
Sep 23, 2026
60.15
60.15
60.15
60.15
60.15
-
Sep 22, 2026
61.10
61.10
61.10
61.10
61.10
-
Sep 21, 2026
60.76
60.76
60.76
60.76
60.76
-
Sep 18, 2026
59.37
59.37
59.37
59.37
59.37
-
Sep 17, 2026
59.17
59.17
59.17
59.17
59.17
-
Sep 16, 2026
58.01
58.01
58.01
58.01
58.01
-
Sep 15, 2026
57.92
57.92
57.92
57.92
57.92
-
Sep 14, 2026
58.29
58.29
58.29
58.29
58.29
-
Sep 11, 2026
58.78
58.78
58.78
58.78
58.78
-
Sep 10, 2026
58.28
58.28
58.28
58.28
58.28
-
Sep 9, 2026
58.80
58.80
58.80
58.80
58.80
-
Sep 8, 2026
59.27
59.27
59.27
59.27
59.27
-
Sep 4, 2026
59.45
59.45
59.45
59.45
59.45
-
Sep 3, 2026
59.33
59.33
59.33
59.33
59.33
-
Sep 2, 2026
58.60
58.60
58.60
58.60
58.60
-
Sep 1, 2026
58.19
58.19
58.19
58.19
58.19
-
Aug 31, 2026
58.76
58.76
58.76
58.76
58.76
-
Aug 28, 2026
58.78
58.78
58.78
58.78
58.78
-
Aug 27, 2026
59.51
59.51
59.51
59.51
59.51
-
Aug 26, 2026
58.56
58.56
58.56
58.56
58.56
-
Aug 25, 2026
58.63
58.63
58.63
58.63
58.63
-
Aug 24, 2026
58.00
58.00
58.00
58.00
58.00
-
Aug 21, 2026
58.72
58.72
58.72
58.72
58.72
-
Aug 20, 2026
58.49
58.49
58.49
58.49
58.49
-
Aug 19, 2026
59.29
59.29
59.29
59.29
59.29
-
Aug 18, 2026
58.85
58.85
58.85
58.85
58.85
-
Aug 17, 2026
59.73
59.73
59.73
59.73
59.73
-
Aug 14, 2026
59.54
59.54
59.54
59.54
59.54
-
Aug 13, 2026
59.71
59.71
59.71
59.71
59.71
-
Aug 12, 2026
59.23
59.23
59.23
59.23
59.23
-
Aug 11, 2026
58.43
58.43
58.43
58.43
58.43
-
Aug 10, 2026
58.75
58.75
58.75
58.75
58.75
-
Aug 7, 2026
58.86
58.86
58.86
58.86
58.86
-
Aug 6, 2026
57.96
57.96
57.96
57.96
57.96
-
Aug 5, 2026
57.97
57.97
57.97
57.97
57.97
-
Aug 4, 2026
58.31
58.31
58.31
58.31
58.31
-
Aug 3, 2026
56.72
56.72
56.72
56.72
56.72
-
Jul 31, 2026
55.41
55.41
55.41
55.41
55.41
-
Jul 30, 2026
55.00
55.00
55.00
55.00
55.00
-
Jul 29, 2026
53.46
53.46
53.46
53.46
53.46
-
Jul 28, 2026
54.55
54.55
54.55
54.55
54.55
-
Jul 27, 2026
54.71
54.71
54.71
54.71
54.71
-
Jul 24, 2026
55.10
55.10
55.10
55.10
55.10
-
Jul 23, 2026
55.61
55.61
55.61
55.61
55.61
-
Jul 22, 2026
56.46
56.46
56.46
56.46
56.46
-
Jul 21, 2026
56.77
56.77
56.77
56.77
56.77
-
Jul 20, 2026
55.78
55.78
55.78
55.78
55.78
-
Jul 17, 2026
55.86
55.86
55.86
55.86
55.86
-
Jul 16, 2026
56.67
56.67
56.67
56.67
56.67
-
Jul 15, 2026
57.92
57.92
57.92
57.92
57.92
-
Jul 14, 2026
57.82
57.82
57.82
57.82
57.82
-
Jul 13, 2026
57.25
57.25
57.25
57.25
57.25
-
Jul 10, 2026
58.63
58.63
58.63
58.63
58.63
-
Jul 9, 2026
58.56
58.56
58.56
58.56
58.56
-
Jul 8, 2026
57.85
57.85
57.85
57.85
57.85
-
Jul 7, 2026
57.59
57.59
57.59
57.59
57.59
-
Jul 6, 2026
58.14
58.14
58.14
58.14
58.14
-
Jul 2, 2026
57.59
57.59
57.59
57.59
57.59
-
Jul 1, 2026
58.26
58.26
58.26
58.26
58.26
-
Jun 30, 2026
59.00
59.00
59.00
59.00
59.00
-
Jun 29, 2026
57.92
57.92
57.92
57.92
57.92
-
Jun 26, 2026
56.72
56.72
56.72
56.72
56.72
-
Jun 25, 2026
56.82
56.82
56.82
56.82
56.82
-
Jun 24, 2026
56.73
56.73
56.73
56.73
56.73
-
Jun 23, 2026
56.85
56.85
56.85
56.85
56.85
-
Jun 22, 2026
58.20
58.20
58.20
58.20
58.20
-
Jun 18, 2026
58.82
58.82
58.82
58.82
58.82
-
Jun 17, 2026
57.75
57.75
57.75
57.75
57.75
-
Jun 16, 2026
58.49
58.49
58.49
58.49
58.49
-
Jun 15, 2026
59.18
59.18
59.18
59.18
59.18
-
Jun 12, 2026
57.20
57.20
57.20
57.20
57.20
-
Jun 11, 2026
56.61
56.61
56.61
56.61
56.61
-
Jun 10, 2026
55.25
55.25
55.25
55.25
55.25
-
Jun 9, 2026
56.36
56.36
56.36
56.36
56.36
-
Jun 8, 2026
56.88
56.88
56.88
56.88
56.88
-
Jun 5, 2026
56.52
56.52
56.52
56.52
56.52
-
Jun 4, 2026
59.03
59.03
59.03
59.03
59.03
-
Jun 3, 2026
58.98
58.98
58.98
58.98
58.98
-
Jun 2, 2026
59.17
59.17
59.17
59.17
59.17
-
Jun 1, 2026
59.15
59.15
59.15
59.15
59.15
-
May 29, 2026
58.71
58.71
58.71
58.71
58.71
-
May 28, 2026
58.51
58.51
58.51
58.51
58.51
-
May 27, 2026
58.09
58.09
58.09
58.09
58.09
-
May 26, 2026
58.12
58.12
58.12
58.12
58.12
-
May 22, 2026
57.55
57.55
57.55
57.55
57.55
-
May 21, 2026
57.65
57.65
57.65
57.65
57.65
-
May 20, 2026
57.23
57.23
57.23
57.23
57.23
-
May 19, 2026
56.31
56.31
56.31
56.31
56.31
-
May 18, 2026
56.53
56.53
56.53
56.53
56.53
-
May 15, 2026
57.15
57.15
57.15
57.15
57.15
-
May 14, 2026
58.21
58.21
58.21
58.21
58.21
-
May 13, 2026
57.52
57.52
57.52
57.52
57.52
-
May 12, 2026
56.79
56.79
56.79
56.79
56.79
-
May 11, 2026
57.18
57.18
57.18
57.18
57.18
-
May 8, 2026
56.73
56.73
56.73
56.73
56.73
-
May 7, 2026
55.96
55.96
55.96
55.96
55.96
-
May 6, 2026
56.16
56.16
56.16
56.16
56.16
-
May 5, 2026
54.96
54.96
54.96
54.96
54.96
-
May 4, 2026
54.39
54.39
54.39
54.39
54.39
-
May 1, 2026
54.17
54.17
54.17
54.17
54.17
-
Apr 30, 2026
53.73
53.73
53.73
53.73
53.73
-
Apr 29, 2026
53.26
53.26
53.26
53.26
53.26
-
Apr 28, 2026
53.29
53.29
53.29
53.29
53.29
-
Apr 27, 2026
53.98
53.98
53.98
53.98
53.98
-
Apr 24, 2026
53.65
53.65
53.65
53.65
53.65
-
Apr 23, 2026
52.83
52.83
52.83
52.83
52.83
-
Apr 22, 2026
53.42
53.42
53.42
53.42
53.42
-
Apr 21, 2026
52.62
52.62
52.62
52.62
52.62
-
Apr 20, 2026
52.98
52.98
52.98
52.98
52.98
-
Apr 17, 2026
53.13
53.13
53.13
53.13
53.13
-
Apr 16, 2026
52.37
52.37
52.37
52.37
52.37
-
Apr 15, 2026
52.14
52.14
52.14
52.14
52.14
-
Apr 14, 2026
51.55
51.55
51.55
51.55
51.55
-
Apr 13, 2026
50.67
50.67
50.67
50.67
50.67
-
Apr 10, 2026
49.88
49.88
49.88
49.88
49.88
-
Apr 9, 2026
49.64
49.64
49.64
49.64
49.64
-
Apr 8, 2026
49.21
49.21
49.21
49.21
49.21
-
Apr 7, 2026
47.72
47.72
47.72
47.72
47.72
-
Apr 6, 2026
47.62
47.62
47.62
47.62
47.62
-
Apr 2, 2026
47.50
47.50
47.50
47.50
47.50
-
Apr 1, 2026
47.23
47.23
47.23
47.23
47.23
-
Mar 31, 2026
46.53
46.53
46.53
46.53
46.53
-
Mar 30, 2026
44.54
44.54
44.54
44.54
44.54
-
Mar 27, 2026
45.09
45.09
45.09
45.09
45.09
-
Mar 26, 2026
45.96
45.96
45.96
45.96
45.96
-
Mar 25, 2026
47.46
47.46
47.46
47.46
47.46
-
Mar 24, 2026
47.05
47.05
47.05
47.05
47.05
-
Mar 23, 2026
47.32
47.32
47.32
47.32
47.32
-
Mar 20, 2026
46.57
46.57
46.57
46.57
46.57
-
Mar 19, 2026
47.76
47.76
47.76
47.76
47.76
-
Mar 18, 2026
47.71
47.71
47.71
47.71
47.71
-
Mar 17, 2026
48.15
48.15
48.15
48.15
48.15
-
Mar 16, 2026
48.01
48.01
48.01
48.01
48.01
-
Mar 13, 2026
47.22
47.22
47.22
47.22
47.22
-
Mar 12, 2026
47.54
47.54
47.54
47.54
47.54
-
Mar 11, 2026
48.47
48.47
48.47
48.47
48.47
-
Mar 10, 2026
48.39
48.39
48.39
48.39
48.39
-
Mar 9, 2026
48.22
48.22
48.22
48.22
48.22
-
Mar 6, 2026
47.27
47.27
47.27
47.27
47.27
-
Mar 5, 2026
48.13
48.13
48.13
48.13
48.13
-
Mar 4, 2026
48.63
48.63
48.63
48.63
48.63
-
Mar 3, 2026
48.00
48.00
48.00
48.00
48.00
-
Mar 2, 2026
48.79
48.79
48.79
48.79
48.79
-
Feb 27, 2026
48.53
48.53
48.53
48.53
48.53
-
Feb 26, 2026
49.05
49.05
49.05
49.05
49.05
-
Feb 25, 2026
49.75
49.75
49.75
49.75
49.75
-
Feb 24, 2026
49.17
49.17
49.17
49.17
49.17
-
Feb 23, 2026
48.81
48.81
48.81
48.81
48.81
-
Feb 20, 2026
49.19
49.19
49.19
49.19
49.19
-
Feb 19, 2026
48.65
48.65
48.65
48.65
48.65
-
Feb 18, 2026
48.64
48.64
48.64
48.64
48.64
-
Feb 17, 2026
48.23
48.23
48.23
48.23
48.23
-
Feb 13, 2026
48.11
48.11
48.11
48.11
48.11
-
Feb 12, 2026
48.25
48.25
48.25
48.25
48.25
-
Feb 11, 2026
49.06
49.06
49.06
49.06
49.06
-
Feb 10, 2026
49.04
49.04
49.04
49.04
49.04
-
Feb 9, 2026
49.35
49.35
49.35
49.35
49.35
-
Feb 6, 2026
48.76
48.76
48.76
48.76
48.76
-
Feb 5, 2026
47.41
47.41
47.41
47.41
47.41
-
Feb 4, 2026
48.21
48.21
48.21
48.21
48.21
-
Feb 3, 2026
49.16
49.16
49.16
49.16
49.16
-
Feb 2, 2026
49.48
49.48
49.48
49.48
49.48
-
Jan 30, 2026
49.00
49.00
49.00
49.00
49.00
-
Jan 29, 2026
49.36
49.36
49.36
49.36
49.36
-
Jan 28, 2026
49.53
49.53
49.53
49.53
49.53
-
Jan 27, 2026
49.39
49.39
49.39
49.39
49.39
-
Jan 26, 2026
48.88
48.88
48.88
48.88
48.88
-
Jan 23, 2026
48.64
48.64
48.64
48.64
48.64
-
Jan 22, 2026
48.68
48.68
48.68
48.68
48.68
-
Jan 21, 2026
48.23
48.23
48.23
48.23
48.23
-
Jan 20, 2026
47.60
47.60
47.60
47.60
47.60
-
Jan 16, 2026
48.56
48.56
48.56
48.56
48.56
-
Jan 15, 2026
48.68
48.68
48.68
48.68
48.68
-
Jan 14, 2026
48.50
48.50
48.50
48.50
48.50
-
Jan 13, 2026
49.04
49.04
49.04
49.04
49.04
-
Jan 12, 2026
48.93
48.93
48.93
48.93
48.93
-
Jan 9, 2026
48.73
48.73
48.73
48.73
48.73
-
Jan 8, 2026
48.32
48.32
48.32
48.32
48.32
-
Jan 7, 2026
48.93
48.93
48.93
48.93
48.93
-
Jan 6, 2026
48.62
48.62
48.62
48.62
48.62
-
Jan 5, 2026
48.05
48.05
48.05
48.05
48.05
-
Jan 2, 2026
48.03
48.03
48.03
48.03
48.03
-
Dec 31, 2025
47.82
47.82
47.82
47.82
47.82
-
Dec 30, 2025
48.15
48.15
48.15
48.15
48.15
-
Dec 29, 2025
48.29
48.29
48.29
48.29
48.29
-
Dec 26, 2025
2.376
Distribution
Fund distributions shown include income and capital gains
Dec 26, 2025
48.62
48.62
48.62
48.62
48.62
-
Dec 24, 2025
50.94
50.94
50.94
50.94
48.56
-
Dec 23, 2025
50.84
50.84
50.84
50.84
48.47
-
Dec 22, 2025
50.50
50.50
50.50
50.50
48.14
-
Dec 19, 2025
50.09
50.09
50.09
50.09
47.75
-
Dec 18, 2025
49.16
49.16
49.16
49.16
46.87
-
Dec 17, 2025
48.51
48.51
48.51
48.51
46.25
-
Dec 16, 2025
49.37
49.37
49.37
49.37
47.07
-
Dec 15, 2025
49.26
49.26
49.26
49.26
46.96
-
Dec 12, 2025
49.49
49.49
49.49
49.49
47.18
-
Dec 11, 2025
50.55
50.55
50.55
50.55
48.19
-
Dec 10, 2025
50.54
50.54
50.54
50.54
48.18
-
Dec 9, 2025
50.34
50.34
50.34
50.34
47.99
-
Dec 8, 2025
50.43
50.43
50.43
50.43
48.08
-
Dec 5, 2025
49.86
49.86
49.86
49.86
47.53
-
Dec 4, 2025
49.68
49.68
49.68
49.68
47.36
-
Dec 3, 2025
49.35
49.35
49.35
49.35
47.05
-
Dec 2, 2025
49.57
49.57
49.57
49.57
47.26
-
Dec 1, 2025
49.38
49.38
49.38
49.38
47.08
-
Nov 28, 2025
49.57
49.57
49.57
49.57
47.26
-
Nov 26, 2025
49.36
49.36
49.36
49.36
47.06
-
Nov 25, 2025
48.92
48.92
48.92
48.92
46.64
-
Nov 24, 2025
48.68
48.68
48.68
48.68
46.41
-
Nov 21, 2025
47.44
47.44
47.44
47.44
45.23
-
Nov 20, 2025
47.11
47.11
47.11
47.11
44.91
-
Nov 19, 2025
48.35
48.35
48.35
48.35
46.09
-
Nov 18, 2025
47.96
47.96
47.96
47.96
45.72
-
Nov 17, 2025
48.67
48.67
48.67
48.67
46.40
-
Nov 14, 2025
49.01
49.01
49.01
49.01
46.72
-
Nov 13, 2025
48.86
48.86
48.86
48.86
46.58
-
Nov 12, 2025
50.25
50.25
50.25
50.25
47.91
-
Nov 11, 2025
50.26
50.26
50.26
50.26
47.92
-
Nov 10, 2025
50.51
50.51
50.51
50.51
48.15
-
Nov 7, 2025
49.21
49.21
49.21
49.21
46.91
-
Nov 6, 2025
49.19
49.19
49.19
49.19
46.90
-
Nov 5, 2025
49.95
49.95
49.95
49.95
47.62
-
Nov 4, 2025
49.67
49.67
49.67
49.67
47.35
-
Nov 3, 2025
50.73
50.73
50.73
50.73
48.36
-
Oct 31, 2025
50.52
50.52
50.52
50.52
48.16
-
Oct 30, 2025
50.13
50.13
50.13
50.13
47.79
-
