Nasdaq - Delayed Quote
USD
Fidelity Mid-Cap Stock (FMCSX)
50.70
+0.63
(+1.26%)
As of 8:10:14 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
50.70
50.70
50.70
50.70
50.70
-
Oct 28, 2026
50.07
50.07
50.07
50.07
50.07
-
Oct 27, 2026
49.76
49.76
49.76
49.76
49.76
-
Oct 26, 2026
49.39
49.39
49.39
49.39
49.39
-
Oct 23, 2026
49.05
49.05
49.05
49.05
49.05
-
Oct 22, 2026
49.19
49.19
49.19
49.19
49.19
-
Oct 21, 2026
50.02
50.02
50.02
50.02
50.02
-
Oct 20, 2026
49.58
49.58
49.58
49.58
49.58
-
Oct 19, 2026
49.17
49.17
49.17
49.17
49.17
-
Oct 16, 2026
49.14
49.14
49.14
49.14
49.14
-
Oct 15, 2026
49.76
49.76
49.76
49.76
49.76
-
Oct 14, 2026
49.29
49.29
49.29
49.29
49.29
-
Oct 13, 2026
50.06
50.06
50.06
50.06
50.06
-
Oct 12, 2026
50.15
50.15
50.15
50.15
50.15
-
Oct 9, 2026
50.55
50.55
50.55
50.55
50.55
-
Oct 8, 2026
50.08
50.08
50.08
50.08
50.08
-
Oct 7, 2026
50.18
50.18
50.18
50.18
50.18
-
Oct 6, 2026
51.06
51.06
51.06
51.06
51.06
-
Oct 5, 2026
50.86
50.86
50.86
50.86
50.86
-
Oct 2, 2026
50.63
50.63
50.63
50.63
50.63
-
Oct 1, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 30, 2026
49.56
49.56
49.56
49.56
49.56
-
Sep 29, 2026
49.88
49.88
49.88
49.88
49.88
-
Sep 28, 2026
49.84
49.84
49.84
49.84
49.84
-
Sep 25, 2026
50.12
50.12
50.12
50.12
50.12
-
Sep 24, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 23, 2026
50.06
50.06
50.06
50.06
50.06
-
Sep 22, 2026
50.39
50.39
50.39
50.39
50.39
-
Sep 21, 2026
50.13
50.13
50.13
50.13
50.13
-
Sep 18, 2026
49.72
49.72
49.72
49.72
49.72
-
Sep 17, 2026
49.83
49.83
49.83
49.83
49.83
-
Sep 16, 2026
49.40
49.40
49.40
49.40
49.40
-
Sep 15, 2026
49.61
49.61
49.61
49.61
49.61
-
Sep 14, 2026
49.83
49.83
49.83
49.83
49.83
-
Sep 11, 2026
50.53
50.53
50.53
50.53
50.53
-
Sep 10, 2026
49.94
49.94
49.94
49.94
49.94
-
Sep 9, 2026
50.53
50.53
50.53
50.53
50.53
-
Sep 8, 2026
51.11
51.11
51.11
51.11
51.11
-
Sep 4, 2026
51.23
51.23
51.23
51.23
51.23
-
Sep 3, 2026
51.16
51.16
51.16
51.16
51.16
-
Sep 2, 2026
50.57
50.57
50.57
50.57
50.57
-
Sep 1, 2026
50.39
50.39
50.39
50.39
50.39
-
Aug 31, 2026
50.94
50.94
50.94
50.94
50.94
-
Aug 28, 2026
51.19
51.19
51.19
51.19
51.19
-
Aug 27, 2026
52.00
52.00
52.00
52.00
52.00
-
Aug 26, 2026
51.92
51.92
51.92
51.92
51.92
-
Aug 25, 2026
51.61
51.61
51.61
51.61
51.61
-
Aug 24, 2026
51.55
51.55
51.55
51.55
51.55
-
Aug 21, 2026
52.03
52.03
52.03
52.03
52.03
-
Aug 20, 2026
51.77
51.77
51.77
51.77
51.77
-
Aug 19, 2026
52.45
52.45
52.45
52.45
52.45
-
Aug 18, 2026
52.41
52.41
52.41
52.41
52.41
-
Aug 17, 2026
53.45
53.45
53.45
53.45
53.45
-
Aug 14, 2026
53.32
53.32
53.32
53.32
53.32
-
Aug 13, 2026
53.14
53.14
53.14
53.14
53.14
-
Aug 12, 2026
53.13
53.13
53.13
53.13
53.13
-
Aug 11, 2026
52.87
52.87
52.87
52.87
52.87
-
Aug 10, 2026
52.74
52.74
52.74
52.74
52.74
-
Aug 7, 2026
52.82
52.82
52.82
52.82
52.82
-
Aug 6, 2026
51.93
51.93
51.93
51.93
51.93
-
Aug 5, 2026
52.12
52.12
52.12
52.12
52.12
-
Aug 4, 2026
52.46
52.46
52.46
52.46
52.46
-
Aug 3, 2026
51.50
51.50
51.50
51.50
51.50
-
Jul 31, 2026
50.90
50.90
50.90
50.90
50.90
-
Jul 30, 2026
50.84
50.84
50.84
50.84
50.84
-
Jul 29, 2026
50.25
50.25
50.25
50.25
50.25
-
Jul 28, 2026
51.49
51.49
51.49
51.49
51.49
-
Jul 27, 2026
51.66
51.66
51.66
51.66
51.66
-
Jul 24, 2026
51.65
51.65
51.65
51.65
51.65
-
Jul 23, 2026
51.70
51.70
51.70
51.70
51.70
-
Jul 22, 2026
51.71
51.71
51.71
51.71
51.71
-
Jul 21, 2026
51.80
51.80
51.80
51.80
51.80
-
Jul 20, 2026
51.07
51.07
51.07
51.07
51.07
-
Jul 17, 2026
51.47
51.47
51.47
51.47
51.47
-
Jul 16, 2026
51.86
51.86
51.86
51.86
51.86
-
Jul 15, 2026
51.94
51.94
51.94
51.94
51.94
-
Jul 14, 2026
52.03
52.03
52.03
52.03
52.03
-
Jul 13, 2026
51.75
51.75
51.75
51.75
51.75
-
Jul 10, 2026
52.21
52.21
52.21
52.21
52.21
-
Jul 9, 2026
52.40
52.40
52.40
52.40
52.40
-
Jul 8, 2026
51.73
51.73
51.73
51.73
51.73
-
Jul 7, 2026
52.11
52.11
52.11
52.11
52.11
-
Jul 6, 2026
52.87
52.87
52.87
52.87
52.87
-
Jul 2, 2026
52.59
52.59
52.59
52.59
52.59
-
Jul 1, 2026
52.94
52.94
52.94
52.94
52.94
-
Jun 30, 2026
53.68
53.68
53.68
53.68
53.68
-
Jun 29, 2026
53.24
53.24
53.24
53.24
53.24
-
Jun 26, 2026
52.92
52.92
52.92
52.92
52.92
-
Jun 25, 2026
53.43
53.43
53.43
53.43
53.43
-
Jun 24, 2026
52.73
52.73
52.73
52.73
52.73
-
Jun 23, 2026
52.46
52.46
52.46
52.46
52.46
-
Jun 22, 2026
53.15
53.15
53.15
53.15
53.15
-
Jun 18, 2026
53.06
53.06
53.06
53.06
53.06
-
Jun 17, 2026
52.68
52.68
52.68
52.68
52.68
-
Jun 16, 2026
53.23
53.23
53.23
53.23
53.23
-
Jun 15, 2026
53.43
53.43
53.43
53.43
53.43
-
Jun 12, 2026
2.576
Distribution
Fund distributions shown include income and capital gains
Jun 12, 2026
52.80
52.80
52.80
52.80
52.80
-
Jun 11, 2026
54.66
54.66
54.66
54.66
52.08
-
Jun 10, 2026
53.13
53.13
53.13
53.13
50.63
-
Jun 9, 2026
54.10
54.10
54.10
54.10
51.55
-
Jun 8, 2026
53.65
53.65
53.65
53.65
51.12
-
Jun 5, 2026
53.58
53.58
53.58
53.58
51.05
-
Jun 4, 2026
55.03
55.03
55.03
55.03
52.44
-
Jun 3, 2026
54.74
54.74
54.74
54.74
52.16
-
Jun 2, 2026
54.53
54.53
54.53
54.53
51.96
-
Jun 1, 2026
53.65
53.65
53.65
53.65
51.12
-
May 29, 2026
53.84
53.84
53.84
53.84
51.30
-
May 28, 2026
53.79
53.79
53.79
53.79
51.26
-
May 27, 2026
53.78
53.78
53.78
53.78
51.25
-
May 26, 2026
54.10
54.10
54.10
54.10
51.55
-
May 22, 2026
53.27
53.27
53.27
53.27
50.76
-
May 21, 2026
53.03
53.03
53.03
53.03
50.53
-
May 20, 2026
52.80
52.80
52.80
52.80
50.31
-
May 19, 2026
51.97
51.97
51.97
51.97
49.52
-
May 18, 2026
52.46
52.46
52.46
52.46
49.99
-
May 15, 2026
52.86
52.86
52.86
52.86
50.37
-
May 14, 2026
53.94
53.94
53.94
53.94
51.40
-
May 13, 2026
53.74
53.74
53.74
53.74
51.21
-
May 12, 2026
53.62
53.62
53.62
53.62
51.09
-
May 11, 2026
53.99
53.99
53.99
53.99
51.45
-
May 8, 2026
53.78
53.78
53.78
53.78
51.25
-
May 7, 2026
53.50
53.50
53.50
53.50
50.98
-
May 6, 2026
54.39
54.39
54.39
54.39
51.83
-
May 5, 2026
53.12
53.12
53.12
53.12
50.62
-
May 4, 2026
52.53
52.53
52.53
52.53
50.05
-
May 1, 2026
52.70
52.70
52.70
52.70
50.22
-
Apr 30, 2026
52.61
52.61
52.61
52.61
50.13
-
Apr 29, 2026
51.78
51.78
51.78
51.78
49.34
-
Apr 28, 2026
52.05
52.05
52.05
52.05
49.60
-
Apr 27, 2026
52.68
52.68
52.68
52.68
50.20
-
Apr 24, 2026
52.74
52.74
52.74
52.74
50.25
-
Apr 23, 2026
52.74
52.74
52.74
52.74
50.25
-
Apr 22, 2026
52.61
52.61
52.61
52.61
50.13
-
Apr 21, 2026
52.69
52.69
52.69
52.69
50.21
-
Apr 20, 2026
53.07
53.07
53.07
53.07
50.57
-
Apr 17, 2026
52.85
52.85
52.85
52.85
50.36
-
Apr 16, 2026
51.92
51.92
51.92
51.92
49.47
-
Apr 15, 2026
51.89
51.89
51.89
51.89
49.44
-
Apr 14, 2026
52.00
52.00
52.00
52.00
49.55
-
Apr 13, 2026
51.85
51.85
51.85
51.85
49.41
-
Apr 10, 2026
51.35
51.35
51.35
51.35
48.93
-
Apr 9, 2026
51.34
51.34
51.34
51.34
48.92
-
Apr 8, 2026
51.15
51.15
51.15
51.15
48.74
-
Apr 7, 2026
49.49
49.49
49.49
49.49
47.16
-
Apr 6, 2026
49.49
49.49
49.49
49.49
47.16
-
Apr 2, 2026
49.33
49.33
49.33
49.33
47.01
-
Apr 1, 2026
49.21
49.21
49.21
49.21
46.89
-
Mar 31, 2026
48.62
48.62
48.62
48.62
46.33
-
Mar 30, 2026
47.14
47.14
47.14
47.14
44.92
-
Mar 27, 2026
47.80
47.80
47.80
47.80
45.55
-
Mar 26, 2026
48.37
48.37
48.37
48.37
46.09
-
Mar 25, 2026
49.40
49.40
49.40
49.40
47.07
-
Mar 24, 2026
48.94
48.94
48.94
48.94
46.63
-
Mar 23, 2026
48.43
48.43
48.43
48.43
46.15
-
Mar 20, 2026
47.46
47.46
47.46
47.46
45.22
-
Mar 19, 2026
48.73
48.73
48.73
48.73
46.43
-
Mar 18, 2026
48.47
48.47
48.47
48.47
46.19
-
Mar 17, 2026
48.79
48.79
48.79
48.79
46.49
-
Mar 16, 2026
48.43
48.43
48.43
48.43
46.15
-
Mar 13, 2026
47.95
47.95
47.95
47.95
45.69
-
Mar 12, 2026
48.08
48.08
48.08
48.08
45.81
-
Mar 11, 2026
48.99
48.99
48.99
48.99
46.68
-
Mar 10, 2026
49.10
49.10
49.10
49.10
46.79
-
Mar 9, 2026
49.27
49.27
49.27
49.27
46.95
-
Mar 6, 2026
48.58
48.58
48.58
48.58
46.29
-
Mar 5, 2026
49.82
49.82
49.82
49.82
47.47
-
Mar 4, 2026
50.70
50.70
50.70
50.70
48.31
-
Mar 3, 2026
50.54
50.54
50.54
50.54
48.16
-
Mar 2, 2026
51.55
51.55
51.55
51.55
49.12
-
Feb 27, 2026
51.05
51.05
51.05
51.05
48.64
-
Feb 26, 2026
51.38
51.38
51.38
51.38
48.96
-
Feb 25, 2026
51.22
51.22
51.22
51.22
48.81
-
Feb 24, 2026
50.97
50.97
50.97
50.97
48.57
-
Feb 23, 2026
50.53
50.53
50.53
50.53
48.15
-
Feb 20, 2026
51.32
51.32
51.32
51.32
48.90
-
Feb 19, 2026
50.84
50.84
50.84
50.84
48.44
-
Feb 18, 2026
50.70
50.70
50.70
50.70
48.31
-
Feb 17, 2026
50.27
50.27
50.27
50.27
47.90
-
Feb 13, 2026
50.14
50.14
50.14
50.14
47.78
-
Feb 12, 2026
49.60
49.60
49.60
49.60
47.26
-
Feb 11, 2026
50.44
50.44
50.44
50.44
48.06
-
Feb 10, 2026
50.51
50.51
50.51
50.51
48.13
-
Feb 9, 2026
50.70
50.70
50.70
50.70
48.31
-
Feb 6, 2026
50.40
50.40
50.40
50.40
48.02
-
Feb 5, 2026
48.87
48.87
48.87
48.87
46.57
-
Feb 4, 2026
48.94
48.94
48.94
48.94
46.63
-
Feb 3, 2026
49.05
49.05
49.05
49.05
46.74
-
Feb 2, 2026
48.52
48.52
48.52
48.52
46.23
-
Jan 30, 2026
48.04
48.04
48.04
48.04
45.78
-
Jan 29, 2026
48.67
48.67
48.67
48.67
46.38
-
Jan 28, 2026
48.78
48.78
48.78
48.78
46.48
-
Jan 27, 2026
48.77
48.77
48.77
48.77
46.47
-
Jan 26, 2026
48.78
48.78
48.78
48.78
46.48
-
Jan 23, 2026
48.69
48.69
48.69
48.69
46.40
-
Jan 22, 2026
49.08
49.08
49.08
49.08
46.77
-
Jan 21, 2026
49.08
49.08
49.08
49.08
46.77
-
Jan 20, 2026
48.26
48.26
48.26
48.26
45.99
-
Jan 16, 2026
48.79
48.79
48.79
48.79
46.49
-
Jan 15, 2026
48.93
48.93
48.93
48.93
46.62
-
Jan 14, 2026
48.23
48.23
48.23
48.23
45.96
-
Jan 13, 2026
48.43
48.43
48.43
48.43
46.15
-
Jan 12, 2026
48.23
48.23
48.23
48.23
45.96
-
Jan 9, 2026
48.07
48.07
48.07
48.07
45.80
-
Jan 8, 2026
47.56
47.56
47.56
47.56
45.32
-
Jan 7, 2026
47.78
47.78
47.78
47.78
45.53
-
Jan 6, 2026
48.22
48.22
48.22
48.22
45.95
-
Jan 5, 2026
47.53
47.53
47.53
47.53
45.29
-
Jan 2, 2026
47.15
47.15
47.15
47.15
44.93
-
Dec 31, 2025
46.46
46.46
46.46
46.46
44.27
-
Dec 30, 2025
46.92
46.92
46.92
46.92
44.71
-
Dec 29, 2025
47.16
47.16
47.16
47.16
44.94
-
Dec 26, 2025
47.44
47.44
47.44
47.44
45.20
-
Dec 24, 2025
47.43
47.43
47.43
47.43
45.19
-
Dec 23, 2025
47.37
47.37
47.37
47.37
45.14
-
Dec 22, 2025
47.49
47.49
47.49
47.49
45.25
-
Dec 19, 2025
0.168
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
46.99
46.99
46.99
46.99
44.78
-
Dec 18, 2025
46.66
46.66
46.66
46.66
44.30
-
Dec 17, 2025
46.33
46.33
46.33
46.33
43.99
-
Dec 16, 2025
46.70
46.70
46.70
46.70
44.34
-
Dec 15, 2025
47.05
47.05
47.05
47.05
44.67
-
Dec 12, 2025
47.21
47.21
47.21
47.21
44.82
-
Dec 11, 2025
47.99
47.99
47.99
47.99
45.56
-
Dec 10, 2025
47.42
47.42
47.42
47.42
45.02
-
Dec 9, 2025
46.67
46.67
46.67
46.67
44.31
-
Dec 8, 2025
46.68
46.68
46.68
46.68
44.32
-
Dec 5, 2025
46.43
46.43
46.43
46.43
44.08
-
Dec 4, 2025
46.42
46.42
46.42
46.42
44.07
-
Dec 3, 2025
46.10
46.10
46.10
46.10
43.77
-
Dec 2, 2025
45.73
45.73
45.73
45.73
43.42
-
Dec 1, 2025
45.89
45.89
45.89
45.89
43.57
-
Nov 28, 2025
46.21
46.21
46.21
46.21
43.87
-
Nov 26, 2025
45.97
45.97
45.97
45.97
43.65
-
Nov 25, 2025
45.56
45.56
45.56
45.56
43.26
-
Nov 24, 2025
44.84
44.84
44.84
44.84
42.57
-
Nov 21, 2025
44.33
44.33
44.33
44.33
42.09
-
Nov 20, 2025
43.47
43.47
43.47
43.47
41.27
-
Nov 19, 2025
44.30
44.30
44.30
44.30
42.06
-
Nov 18, 2025
44.18
44.18
44.18
44.18
41.95
-
Nov 17, 2025
44.18
44.18
44.18
44.18
41.95
-
Nov 14, 2025
44.90
44.90
44.90
44.90
42.63
-
Nov 13, 2025
44.91
44.91
44.91
44.91
42.64
-
Nov 12, 2025
46.05
46.05
46.05
46.05
43.72
-
Nov 11, 2025
45.85
45.85
45.85
45.85
43.53
-
Nov 10, 2025
45.84
45.84
45.84
45.84
43.52
-
Nov 7, 2025
45.43
45.43
45.43
45.43
43.13
-
Nov 6, 2025
45.06
45.06
45.06
45.06
42.78
-
Nov 5, 2025
45.36
45.36
45.36
45.36
43.07
-
Nov 4, 2025
44.93
44.93
44.93
44.93
42.66
-
Nov 3, 2025
45.17
45.17
45.17
45.17
42.89
-
Oct 31, 2025
45.18
45.18
45.18
45.18
42.90
-
Oct 30, 2025
45.03
45.03
45.03
45.03
42.75
-
