Nasdaq - Delayed Quote
USD
Fidelity Growth Company K (FGCKX)
53.85
-3.51
(-6.12%)
As of 8:10:13 AM EST. 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
Nov 5, 2026
53.85
53.85
53.85
53.85
53.85
-
Nov 4, 2026
57.36
57.36
57.36
57.36
57.36
-
Nov 3, 2026
56.88
56.88
56.88
56.88
56.88
-
Nov 2, 2026
56.13
56.13
56.13
56.13
56.13
-
Oct 30, 2026
57.12
57.12
57.12
57.12
57.12
-
Oct 29, 2026
58.95
58.95
58.95
58.95
58.95
-
Oct 28, 2026
59.63
59.63
59.63
59.63
59.63
-
Oct 27, 2026
59.39
59.39
59.39
59.39
59.39
-
Oct 26, 2026
58.60
58.60
58.60
58.60
58.60
-
Oct 23, 2026
58.06
58.06
58.06
58.06
58.06
-
Oct 22, 2026
58.31
58.31
58.31
58.31
58.31
-
Oct 21, 2026
60.25
60.25
60.25
60.25
60.25
-
Oct 20, 2026
59.49
59.49
59.49
59.49
59.49
-
Oct 19, 2026
59.32
59.32
59.32
59.32
59.32
-
Oct 16, 2026
58.64
58.64
58.64
58.64
58.64
-
Oct 15, 2026
60.12
60.12
60.12
60.12
60.12
-
Oct 14, 2026
60.12
60.12
60.12
60.12
60.12
-
Oct 13, 2026
61.50
61.50
61.50
61.50
61.50
-
Oct 12, 2026
61.62
61.62
61.62
61.62
61.62
-
Oct 9, 2026
62.18
62.18
62.18
62.18
62.18
-
Oct 8, 2026
61.53
61.53
61.53
61.53
61.53
-
Oct 7, 2026
62.53
62.53
62.53
62.53
62.53
-
Oct 6, 2026
62.61
62.61
62.61
62.61
62.61
-
Oct 5, 2026
62.37
62.37
62.37
62.37
62.37
-
Oct 2, 2026
61.56
61.56
61.56
61.56
61.56
-
Oct 1, 2026
60.88
60.88
60.88
60.88
60.88
-
Sep 30, 2026
60.83
60.83
60.83
60.83
60.83
-
Sep 29, 2026
60.88
60.88
60.88
60.88
60.88
-
Sep 28, 2026
60.77
60.77
60.77
60.77
60.77
-
Sep 25, 2026
61.14
61.14
61.14
61.14
61.14
-
Sep 24, 2026
60.89
60.89
60.89
60.89
60.89
-
Sep 23, 2026
60.64
60.64
60.64
60.64
60.64
-
Sep 22, 2026
61.60
61.60
61.60
61.60
61.60
-
Sep 21, 2026
61.26
61.26
61.26
61.26
61.26
-
Sep 18, 2026
59.86
59.86
59.86
59.86
59.86
-
Sep 17, 2026
59.65
59.65
59.65
59.65
59.65
-
Sep 16, 2026
58.48
58.48
58.48
58.48
58.48
-
Sep 15, 2026
58.39
58.39
58.39
58.39
58.39
-
Sep 14, 2026
58.77
58.77
58.77
58.77
58.77
-
Sep 11, 2026
59.26
59.26
59.26
59.26
59.26
-
Sep 10, 2026
58.76
58.76
58.76
58.76
58.76
-
Sep 9, 2026
59.28
59.28
59.28
59.28
59.28
-
Sep 8, 2026
59.75
59.75
59.75
59.75
59.75
-
Sep 4, 2026
59.93
59.93
59.93
59.93
59.93
-
Sep 3, 2026
59.82
59.82
59.82
59.82
59.82
-
Sep 2, 2026
59.08
59.08
59.08
59.08
59.08
-
Sep 1, 2026
58.66
58.66
58.66
58.66
58.66
-
Aug 31, 2026
59.24
59.24
59.24
59.24
59.24
-
Aug 28, 2026
59.26
59.26
59.26
59.26
59.26
-
Aug 27, 2026
60.00
60.00
60.00
60.00
60.00
-
Aug 26, 2026
59.03
59.03
59.03
59.03
59.03
-
Aug 25, 2026
59.11
59.11
59.11
59.11
59.11
-
Aug 24, 2026
58.47
58.47
58.47
58.47
58.47
-
Aug 21, 2026
59.19
59.19
59.19
59.19
59.19
-
Aug 20, 2026
58.96
58.96
58.96
58.96
58.96
-
Aug 19, 2026
59.77
59.77
59.77
59.77
59.77
-
Aug 18, 2026
59.32
59.32
59.32
59.32
59.32
-
Aug 17, 2026
60.22
60.22
60.22
60.22
60.22
-
Aug 14, 2026
60.02
60.02
60.02
60.02
60.02
-
Aug 13, 2026
60.19
60.19
60.19
60.19
60.19
-
Aug 12, 2026
59.71
59.71
59.71
59.71
59.71
-
Aug 11, 2026
58.91
58.91
58.91
58.91
58.91
-
Aug 10, 2026
59.23
59.23
59.23
59.23
59.23
-
Aug 7, 2026
59.34
59.34
59.34
59.34
59.34
-
Aug 6, 2026
58.43
58.43
58.43
58.43
58.43
-
Aug 5, 2026
58.44
58.44
58.44
58.44
58.44
-
Aug 4, 2026
58.78
58.78
58.78
58.78
58.78
-
Aug 3, 2026
57.18
57.18
57.18
57.18
57.18
-
Jul 31, 2026
55.86
55.86
55.86
55.86
55.86
-
Jul 30, 2026
55.44
55.44
55.44
55.44
55.44
-
Jul 29, 2026
53.89
53.89
53.89
53.89
53.89
-
Jul 28, 2026
54.99
54.99
54.99
54.99
54.99
-
Jul 27, 2026
55.15
55.15
55.15
55.15
55.15
-
Jul 24, 2026
55.54
55.54
55.54
55.54
55.54
-
Jul 23, 2026
56.05
56.05
56.05
56.05
56.05
-
Jul 22, 2026
56.92
56.92
56.92
56.92
56.92
-
Jul 21, 2026
57.23
57.23
57.23
57.23
57.23
-
Jul 20, 2026
56.23
56.23
56.23
56.23
56.23
-
Jul 17, 2026
56.31
56.31
56.31
56.31
56.31
-
Jul 16, 2026
57.13
57.13
57.13
57.13
57.13
-
Jul 15, 2026
58.39
58.39
58.39
58.39
58.39
-
Jul 14, 2026
58.29
58.29
58.29
58.29
58.29
-
Jul 13, 2026
57.71
57.71
57.71
57.71
57.71
-
Jul 10, 2026
59.10
59.10
59.10
59.10
59.10
-
Jul 9, 2026
59.03
59.03
59.03
59.03
59.03
-
Jul 8, 2026
58.31
58.31
58.31
58.31
58.31
-
Jul 7, 2026
58.06
58.06
58.06
58.06
58.06
-
Jul 6, 2026
58.61
58.61
58.61
58.61
58.61
-
Jul 2, 2026
58.05
58.05
58.05
58.05
58.05
-
Jul 1, 2026
58.73
58.73
58.73
58.73
58.73
-
Jun 30, 2026
59.47
59.47
59.47
59.47
59.47
-
Jun 29, 2026
58.38
58.38
58.38
58.38
58.38
-
Jun 26, 2026
57.18
57.18
57.18
57.18
57.18
-
Jun 25, 2026
57.28
57.28
57.28
57.28
57.28
-
Jun 24, 2026
57.19
57.19
57.19
57.19
57.19
-
Jun 23, 2026
57.31
57.31
57.31
57.31
57.31
-
Jun 22, 2026
58.67
58.67
58.67
58.67
58.67
-
Jun 18, 2026
59.29
59.29
59.29
59.29
59.29
-
Jun 17, 2026
58.22
58.22
58.22
58.22
58.22
-
Jun 16, 2026
58.96
58.96
58.96
58.96
58.96
-
Jun 15, 2026
59.65
59.65
59.65
59.65
59.65
-
Jun 12, 2026
57.66
57.66
57.66
57.66
57.66
-
Jun 11, 2026
57.06
57.06
57.06
57.06
57.06
-
Jun 10, 2026
55.69
55.69
55.69
55.69
55.69
-
Jun 9, 2026
56.81
56.81
56.81
56.81
56.81
-
Jun 8, 2026
57.33
57.33
57.33
57.33
57.33
-
Jun 5, 2026
56.98
56.98
56.98
56.98
56.98
-
Jun 4, 2026
59.51
59.51
59.51
59.51
59.51
-
Jun 3, 2026
59.45
59.45
59.45
59.45
59.45
-
Jun 2, 2026
59.65
59.65
59.65
59.65
59.65
-
Jun 1, 2026
59.62
59.62
59.62
59.62
59.62
-
May 29, 2026
59.18
59.18
59.18
59.18
59.18
-
May 28, 2026
58.97
58.97
58.97
58.97
58.97
-
May 27, 2026
58.55
58.55
58.55
58.55
58.55
-
May 26, 2026
58.58
58.58
58.58
58.58
58.58
-
May 22, 2026
58.01
58.01
58.01
58.01
58.01
-
May 21, 2026
58.11
58.11
58.11
58.11
58.11
-
May 20, 2026
57.69
57.69
57.69
57.69
57.69
-
May 19, 2026
56.76
56.76
56.76
56.76
56.76
-
May 18, 2026
56.98
56.98
56.98
56.98
56.98
-
May 15, 2026
57.61
57.61
57.61
57.61
57.61
-
May 14, 2026
58.67
58.67
58.67
58.67
58.67
-
May 13, 2026
57.97
57.97
57.97
57.97
57.97
-
May 12, 2026
57.25
57.25
57.25
57.25
57.25
-
May 11, 2026
57.64
57.64
57.64
57.64
57.64
-
May 8, 2026
57.18
57.18
57.18
57.18
57.18
-
May 7, 2026
56.40
56.40
56.40
56.40
56.40
-
May 6, 2026
56.61
56.61
56.61
56.61
56.61
-
May 5, 2026
55.39
55.39
55.39
55.39
55.39
-
May 4, 2026
54.83
54.83
54.83
54.83
54.83
-
May 1, 2026
54.60
54.60
54.60
54.60
54.60
-
Apr 30, 2026
54.15
54.15
54.15
54.15
54.15
-
Apr 29, 2026
53.69
53.69
53.69
53.69
53.69
-
Apr 28, 2026
53.71
53.71
53.71
53.71
53.71
-
Apr 27, 2026
54.40
54.40
54.40
54.40
54.40
-
Apr 24, 2026
54.07
54.07
54.07
54.07
54.07
-
Apr 23, 2026
53.25
53.25
53.25
53.25
53.25
-
Apr 22, 2026
53.84
53.84
53.84
53.84
53.84
-
Apr 21, 2026
53.04
53.04
53.04
53.04
53.04
-
Apr 20, 2026
53.40
53.40
53.40
53.40
53.40
-
Apr 17, 2026
53.55
53.55
53.55
53.55
53.55
-
Apr 16, 2026
52.78
52.78
52.78
52.78
52.78
-
Apr 15, 2026
52.55
52.55
52.55
52.55
52.55
-
Apr 14, 2026
51.96
51.96
51.96
51.96
51.96
-
Apr 13, 2026
51.07
51.07
51.07
51.07
51.07
-
Apr 10, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 9, 2026
50.04
50.04
50.04
50.04
50.04
-
Apr 8, 2026
49.60
49.60
49.60
49.60
49.60
-
Apr 7, 2026
48.10
48.10
48.10
48.10
48.10
-
Apr 6, 2026
48.00
48.00
48.00
48.00
48.00
-
Apr 2, 2026
47.88
47.88
47.88
47.88
47.88
-
Apr 1, 2026
47.60
47.60
47.60
47.60
47.60
-
Mar 31, 2026
46.89
46.89
46.89
46.89
46.89
-
Mar 30, 2026
44.89
44.89
44.89
44.89
44.89
-
Mar 27, 2026
45.45
45.45
45.45
45.45
45.45
-
Mar 26, 2026
46.32
46.32
46.32
46.32
46.32
-
Mar 25, 2026
47.84
47.84
47.84
47.84
47.84
-
Mar 24, 2026
47.42
47.42
47.42
47.42
47.42
-
Mar 23, 2026
47.70
47.70
47.70
47.70
47.70
-
Mar 20, 2026
46.94
46.94
46.94
46.94
46.94
-
Mar 19, 2026
48.14
48.14
48.14
48.14
48.14
-
Mar 18, 2026
48.09
48.09
48.09
48.09
48.09
-
Mar 17, 2026
48.53
48.53
48.53
48.53
48.53
-
Mar 16, 2026
48.39
48.39
48.39
48.39
48.39
-
Mar 13, 2026
47.59
47.59
47.59
47.59
47.59
-
Mar 12, 2026
47.91
47.91
47.91
47.91
47.91
-
Mar 11, 2026
48.85
48.85
48.85
48.85
48.85
-
Mar 10, 2026
48.77
48.77
48.77
48.77
48.77
-
Mar 9, 2026
48.60
48.60
48.60
48.60
48.60
-
Mar 6, 2026
47.64
47.64
47.64
47.64
47.64
-
Mar 5, 2026
48.50
48.50
48.50
48.50
48.50
-
Mar 4, 2026
49.01
49.01
49.01
49.01
49.01
-
Mar 3, 2026
48.37
48.37
48.37
48.37
48.37
-
Mar 2, 2026
49.17
49.17
49.17
49.17
49.17
-
Feb 27, 2026
48.91
48.91
48.91
48.91
48.91
-
Feb 26, 2026
49.43
49.43
49.43
49.43
49.43
-
Feb 25, 2026
50.14
50.14
50.14
50.14
50.14
-
Feb 24, 2026
49.56
49.56
49.56
49.56
49.56
-
Feb 23, 2026
49.19
49.19
49.19
49.19
49.19
-
Feb 20, 2026
49.58
49.58
49.58
49.58
49.58
-
Feb 19, 2026
49.03
49.03
49.03
49.03
49.03
-
Feb 18, 2026
49.02
49.02
49.02
49.02
49.02
-
Feb 17, 2026
48.61
48.61
48.61
48.61
48.61
-
Feb 13, 2026
48.48
48.48
48.48
48.48
48.48
-
Feb 12, 2026
48.63
48.63
48.63
48.63
48.63
-
Feb 11, 2026
49.44
49.44
49.44
49.44
49.44
-
Feb 10, 2026
49.42
49.42
49.42
49.42
49.42
-
Feb 9, 2026
49.74
49.74
49.74
49.74
49.74
-
Feb 6, 2026
49.14
49.14
49.14
49.14
49.14
-
Feb 5, 2026
47.77
47.77
47.77
47.77
47.77
-
Feb 4, 2026
48.59
48.59
48.59
48.59
48.59
-
Feb 3, 2026
49.54
49.54
49.54
49.54
49.54
-
Feb 2, 2026
49.86
49.86
49.86
49.86
49.86
-
Jan 30, 2026
49.38
49.38
49.38
49.38
49.38
-
Jan 29, 2026
49.74
49.74
49.74
49.74
49.74
-
Jan 28, 2026
49.91
49.91
49.91
49.91
49.91
-
Jan 27, 2026
49.77
49.77
49.77
49.77
49.77
-
Jan 26, 2026
49.26
49.26
49.26
49.26
49.26
-
Jan 23, 2026
49.01
49.01
49.01
49.01
49.01
-
Jan 22, 2026
49.05
49.05
49.05
49.05
49.05
-
Jan 21, 2026
48.60
48.60
48.60
48.60
48.60
-
Jan 20, 2026
47.97
47.97
47.97
47.97
47.97
-
Jan 16, 2026
48.94
48.94
48.94
48.94
48.94
-
Jan 15, 2026
49.06
49.06
49.06
49.06
49.06
-
Jan 14, 2026
48.88
48.88
48.88
48.88
48.88
-
Jan 13, 2026
49.42
49.42
49.42
49.42
49.42
-
Jan 12, 2026
49.31
49.31
49.31
49.31
49.31
-
Jan 9, 2026
49.11
49.11
49.11
49.11
49.11
-
Jan 8, 2026
48.69
48.69
48.69
48.69
48.69
-
Jan 7, 2026
49.31
49.31
49.31
49.31
49.31
-
Jan 6, 2026
48.99
48.99
48.99
48.99
48.99
-
Jan 5, 2026
48.42
48.42
48.42
48.42
48.42
-
Jan 2, 2026
48.40
48.40
48.40
48.40
48.40
-
Dec 31, 2025
48.19
48.19
48.19
48.19
48.19
-
Dec 30, 2025
48.52
48.52
48.52
48.52
48.52
-
Dec 29, 2025
48.66
48.66
48.66
48.66
48.66
-
Dec 26, 2025
2.376
Distribution
Fund distributions shown include income and capital gains
Dec 26, 2025
49.00
49.00
49.00
49.00
49.00
-
Dec 24, 2025
51.31
51.31
51.31
51.31
48.93
-
Dec 23, 2025
51.21
51.21
51.21
51.21
48.84
-
Dec 22, 2025
50.87
50.87
50.87
50.87
48.51
-
Dec 19, 2025
50.46
50.46
50.46
50.46
48.12
-
Dec 18, 2025
49.52
49.52
49.52
49.52
47.23
-
Dec 17, 2025
48.86
48.86
48.86
48.86
46.60
-
Dec 16, 2025
49.73
49.73
49.73
49.73
47.43
-
Dec 15, 2025
49.62
49.62
49.62
49.62
47.32
-
Dec 12, 2025
49.85
49.85
49.85
49.85
47.54
-
Dec 11, 2025
50.92
50.92
50.92
50.92
48.56
-
Dec 10, 2025
50.91
50.91
50.91
50.91
48.55
-
Dec 9, 2025
50.71
50.71
50.71
50.71
48.36
-
Dec 8, 2025
50.80
50.80
50.80
50.80
48.45
-
Dec 5, 2025
50.23
50.23
50.23
50.23
47.90
-
Dec 4, 2025
50.04
50.04
50.04
50.04
47.72
-
Dec 3, 2025
49.71
49.71
49.71
49.71
47.41
-
Dec 2, 2025
49.93
49.93
49.93
49.93
47.62
-
Dec 1, 2025
49.74
49.74
49.74
49.74
47.44
-
Nov 28, 2025
49.93
49.93
49.93
49.93
47.62
-
Nov 26, 2025
49.72
49.72
49.72
49.72
47.42
-
Nov 25, 2025
49.28
49.28
49.28
49.28
47.00
-
Nov 24, 2025
49.03
49.03
49.03
49.03
46.76
-
Nov 21, 2025
47.79
47.79
47.79
47.79
45.58
-
Nov 20, 2025
47.46
47.46
47.46
47.46
45.26
-
Nov 19, 2025
48.70
48.70
48.70
48.70
46.44
-
Nov 18, 2025
48.31
48.31
48.31
48.31
46.07
-
Nov 17, 2025
49.02
49.02
49.02
49.02
46.75
-
Nov 14, 2025
49.36
49.36
49.36
49.36
47.07
-
Nov 13, 2025
49.21
49.21
49.21
49.21
46.93
-
Nov 12, 2025
50.62
50.62
50.62
50.62
48.28
-
Nov 11, 2025
50.63
50.63
50.63
50.63
48.29
-
Nov 10, 2025
50.88
50.88
50.88
50.88
48.52
-
Nov 7, 2025
49.56
49.56
49.56
49.56
47.27
-
Nov 6, 2025
49.54
49.54
49.54
49.54
47.25
-
