Nasdaq - Delayed Quote
USD
Fidelity Growth Company K6 (FGKFX)
44.27
-1.42
(-3.11%)
At close: 8:08:21 PM EDT
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 30, 2026
44.27
44.27
44.27
44.27
44.27
-
Oct 29, 2026
45.69
45.69
45.69
45.69
45.69
-
Oct 28, 2026
46.17
46.17
46.17
46.17
46.17
-
Oct 27, 2026
45.96
45.96
45.96
45.96
45.96
-
Oct 26, 2026
45.33
45.33
45.33
45.33
45.33
-
Oct 23, 2026
44.90
44.90
44.90
44.90
44.90
-
Oct 22, 2026
45.08
45.08
45.08
45.08
45.08
-
Oct 21, 2026
46.63
46.63
46.63
46.63
46.63
-
Oct 20, 2026
46.04
46.04
46.04
46.04
46.04
-
Oct 19, 2026
45.90
45.90
45.90
45.90
45.90
-
Oct 16, 2026
45.33
45.33
45.33
45.33
45.33
-
Oct 15, 2026
46.50
46.50
46.50
46.50
46.50
-
Oct 14, 2026
46.50
46.50
46.50
46.50
46.50
-
Oct 13, 2026
47.58
47.58
47.58
47.58
47.58
-
Oct 12, 2026
47.67
47.67
47.67
47.67
47.67
-
Oct 9, 2026
48.12
48.12
48.12
48.12
48.12
-
Oct 8, 2026
47.59
47.59
47.59
47.59
47.59
-
Oct 7, 2026
48.39
48.39
48.39
48.39
48.39
-
Oct 6, 2026
48.45
48.45
48.45
48.45
48.45
-
Oct 5, 2026
48.22
48.22
48.22
48.22
48.22
-
Oct 2, 2026
47.60
47.60
47.60
47.60
47.60
-
Oct 1, 2026
47.07
47.07
47.07
47.07
47.07
-
Sep 30, 2026
47.04
47.04
47.04
47.04
47.04
-
Sep 29, 2026
47.09
47.09
47.09
47.09
47.09
-
Sep 28, 2026
46.97
46.97
46.97
46.97
46.97
-
Sep 25, 2026
47.29
47.29
47.29
47.29
47.29
-
Sep 24, 2026
47.11
47.11
47.11
47.11
47.11
-
Sep 23, 2026
46.92
46.92
46.92
46.92
46.92
-
Sep 22, 2026
47.66
47.66
47.66
47.66
47.66
-
Sep 21, 2026
47.40
47.40
47.40
47.40
47.40
-
Sep 18, 2026
46.29
46.29
46.29
46.29
46.29
-
Sep 17, 2026
46.11
46.11
46.11
46.11
46.11
-
Sep 16, 2026
45.19
45.19
45.19
45.19
45.19
-
Sep 15, 2026
45.12
45.12
45.12
45.12
45.12
-
Sep 14, 2026
45.43
45.43
45.43
45.43
45.43
-
Sep 11, 2026
45.85
45.85
45.85
45.85
45.85
-
Sep 10, 2026
45.46
45.46
45.46
45.46
45.46
-
Sep 9, 2026
45.88
45.88
45.88
45.88
45.88
-
Sep 8, 2026
46.23
46.23
46.23
46.23
46.23
-
Sep 4, 2026
46.33
46.33
46.33
46.33
46.33
-
Sep 3, 2026
46.22
46.22
46.22
46.22
46.22
-
Sep 2, 2026
45.67
45.67
45.67
45.67
45.67
-
Sep 1, 2026
45.38
45.38
45.38
45.38
45.38
-
Aug 31, 2026
45.83
45.83
45.83
45.83
45.83
-
Aug 28, 2026
45.85
45.85
45.85
45.85
45.85
-
Aug 27, 2026
46.39
46.39
46.39
46.39
46.39
-
Aug 26, 2026
45.66
45.66
45.66
45.66
45.66
-
Aug 25, 2026
45.70
45.70
45.70
45.70
45.70
-
Aug 24, 2026
45.22
45.22
45.22
45.22
45.22
-
Aug 21, 2026
45.78
45.78
45.78
45.78
45.78
-
Aug 20, 2026
45.59
45.59
45.59
45.59
45.59
-
Aug 19, 2026
46.21
46.21
46.21
46.21
46.21
-
Aug 18, 2026
45.89
45.89
45.89
45.89
45.89
-
Aug 17, 2026
46.61
46.61
46.61
46.61
46.61
-
Aug 14, 2026
46.48
46.48
46.48
46.48
46.48
-
Aug 13, 2026
46.65
46.65
46.65
46.65
46.65
-
Aug 12, 2026
46.28
46.28
46.28
46.28
46.28
-
Aug 11, 2026
45.69
45.69
45.69
45.69
45.69
-
Aug 10, 2026
45.94
45.94
45.94
45.94
45.94
-
Aug 7, 2026
46.01
46.01
46.01
46.01
46.01
-
Aug 6, 2026
45.29
45.29
45.29
45.29
45.29
-
Aug 5, 2026
45.28
45.28
45.28
45.28
45.28
-
Aug 4, 2026
45.57
45.57
45.57
45.57
45.57
-
Aug 3, 2026
44.32
44.32
44.32
44.32
44.32
-
Jul 31, 2026
43.27
43.27
43.27
43.27
43.27
-
Jul 30, 2026
42.89
42.89
42.89
42.89
42.89
-
Jul 29, 2026
41.63
41.63
41.63
41.63
41.63
-
Jul 28, 2026
42.50
42.50
42.50
42.50
42.50
-
Jul 27, 2026
42.65
42.65
42.65
42.65
42.65
-
Jul 24, 2026
42.95
42.95
42.95
42.95
42.95
-
Jul 23, 2026
43.39
43.39
43.39
43.39
43.39
-
Jul 22, 2026
44.05
44.05
44.05
44.05
44.05
-
Jul 21, 2026
44.29
44.29
44.29
44.29
44.29
-
Jul 20, 2026
43.49
43.49
43.49
43.49
43.49
-
Jul 17, 2026
43.54
43.54
43.54
43.54
43.54
-
Jul 16, 2026
44.17
44.17
44.17
44.17
44.17
-
Jul 15, 2026
45.18
45.18
45.18
45.18
45.18
-
Jul 14, 2026
45.11
45.11
45.11
45.11
45.11
-
Jul 13, 2026
44.68
44.68
44.68
44.68
44.68
-
Jul 10, 2026
45.78
45.78
45.78
45.78
45.78
-
Jul 9, 2026
45.72
45.72
45.72
45.72
45.72
-
Jul 8, 2026
45.11
45.11
45.11
45.11
45.11
-
Jul 7, 2026
44.89
44.89
44.89
44.89
44.89
-
Jul 6, 2026
45.33
45.33
45.33
45.33
45.33
-
Jul 2, 2026
44.87
44.87
44.87
44.87
44.87
-
Jul 1, 2026
45.45
45.45
45.45
45.45
45.45
-
Jun 30, 2026
46.05
46.05
46.05
46.05
46.05
-
Jun 29, 2026
45.21
45.21
45.21
45.21
45.21
-
Jun 26, 2026
44.24
44.24
44.24
44.24
44.24
-
Jun 25, 2026
44.34
44.34
44.34
44.34
44.34
-
Jun 24, 2026
44.27
44.27
44.27
44.27
44.27
-
Jun 23, 2026
44.35
44.35
44.35
44.35
44.35
-
Jun 22, 2026
45.41
45.41
45.41
45.41
45.41
-
Jun 18, 2026
45.96
45.96
45.96
45.96
45.96
-
Jun 17, 2026
45.12
45.12
45.12
45.12
45.12
-
Jun 16, 2026
45.68
45.68
45.68
45.68
45.68
-
Jun 15, 2026
46.22
46.22
46.22
46.22
46.22
-
Jun 12, 2026
44.60
44.60
44.60
44.60
44.60
-
Jun 11, 2026
44.08
44.08
44.08
44.08
44.08
-
Jun 10, 2026
43.02
43.02
43.02
43.02
43.02
-
Jun 9, 2026
43.91
43.91
43.91
43.91
43.91
-
Jun 8, 2026
44.30
44.30
44.30
44.30
44.30
-
Jun 5, 2026
44.00
44.00
44.00
44.00
44.00
-
Jun 4, 2026
46.02
46.02
46.02
46.02
46.02
-
Jun 3, 2026
46.09
46.09
46.09
46.09
46.09
-
Jun 2, 2026
46.13
46.13
46.13
46.13
46.13
-
Jun 1, 2026
46.06
46.06
46.06
46.06
46.06
-
May 29, 2026
45.74
45.74
45.74
45.74
45.74
-
May 28, 2026
45.56
45.56
45.56
45.56
45.56
-
May 27, 2026
45.25
45.25
45.25
45.25
45.25
-
May 26, 2026
45.25
45.25
45.25
45.25
45.25
-
May 22, 2026
44.79
44.79
44.79
44.79
44.79
-
May 21, 2026
44.85
44.85
44.85
44.85
44.85
-
May 20, 2026
44.53
44.53
44.53
44.53
44.53
-
May 19, 2026
43.82
43.82
43.82
43.82
43.82
-
May 18, 2026
43.99
43.99
43.99
43.99
43.99
-
May 15, 2026
44.48
44.48
44.48
44.48
44.48
-
May 14, 2026
45.34
45.34
45.34
45.34
45.34
-
May 13, 2026
44.77
44.77
44.77
44.77
44.77
-
May 12, 2026
44.20
44.20
44.20
44.20
44.20
-
May 11, 2026
44.51
44.51
44.51
44.51
44.51
-
May 8, 2026
44.18
44.18
44.18
44.18
44.18
-
May 7, 2026
43.55
43.55
43.55
43.55
43.55
-
May 6, 2026
43.74
43.74
43.74
43.74
43.74
-
May 5, 2026
42.81
42.81
42.81
42.81
42.81
-
May 4, 2026
42.36
42.36
42.36
42.36
42.36
-
May 1, 2026
42.18
42.18
42.18
42.18
42.18
-
Apr 30, 2026
41.86
41.86
41.86
41.86
41.86
-
Apr 29, 2026
41.48
41.48
41.48
41.48
41.48
-
Apr 28, 2026
41.48
41.48
41.48
41.48
41.48
-
Apr 27, 2026
42.05
42.05
42.05
42.05
42.05
-
Apr 24, 2026
41.81
41.81
41.81
41.81
41.81
-
Apr 23, 2026
41.18
41.18
41.18
41.18
41.18
-
Apr 22, 2026
41.62
41.62
41.62
41.62
41.62
-
Apr 21, 2026
40.99
40.99
40.99
40.99
40.99
-
Apr 20, 2026
41.26
41.26
41.26
41.26
41.26
-
Apr 17, 2026
41.39
41.39
41.39
41.39
41.39
-
Apr 16, 2026
40.80
40.80
40.80
40.80
40.80
-
Apr 15, 2026
40.62
40.62
40.62
40.62
40.62
-
Apr 14, 2026
40.17
40.17
40.17
40.17
40.17
-
Apr 13, 2026
39.47
39.47
39.47
39.47
39.47
-
Apr 10, 2026
38.86
38.86
38.86
38.86
38.86
-
Apr 9, 2026
38.65
38.65
38.65
38.65
38.65
-
Apr 8, 2026
38.31
38.31
38.31
38.31
38.31
-
Apr 7, 2026
37.12
37.12
37.12
37.12
37.12
-
Apr 6, 2026
37.00
37.00
37.00
37.00
37.00
-
Apr 2, 2026
36.91
36.91
36.91
36.91
36.91
-
Apr 1, 2026
36.71
36.71
36.71
36.71
36.71
-
Mar 31, 2026
36.16
36.16
36.16
36.16
36.16
-
Mar 30, 2026
34.60
34.60
34.60
34.60
34.60
-
Mar 27, 2026
35.02
35.02
35.02
35.02
35.02
-
Mar 26, 2026
35.70
35.70
35.70
35.70
35.70
-
Mar 25, 2026
36.91
36.91
36.91
36.91
36.91
-
Mar 24, 2026
36.58
36.58
36.58
36.58
36.58
-
Mar 23, 2026
36.80
36.80
36.80
36.80
36.80
-
Mar 20, 2026
36.20
36.20
36.20
36.20
36.20
-
Mar 19, 2026
37.12
37.12
37.12
37.12
37.12
-
Mar 18, 2026
37.07
37.07
37.07
37.07
37.07
-
Mar 17, 2026
37.41
37.41
37.41
37.41
37.41
-
Mar 16, 2026
37.32
37.32
37.32
37.32
37.32
-
Mar 13, 2026
36.71
36.71
36.71
36.71
36.71
-
Mar 12, 2026
36.98
36.98
36.98
36.98
36.98
-
Mar 11, 2026
37.71
37.71
37.71
37.71
37.71
-
Mar 10, 2026
37.65
37.65
37.65
37.65
37.65
-
Mar 9, 2026
37.52
37.52
37.52
37.52
37.52
-
Mar 6, 2026
36.77
36.77
36.77
36.77
36.77
-
Mar 5, 2026
37.43
37.43
37.43
37.43
37.43
-
Mar 4, 2026
37.80
37.80
37.80
37.80
37.80
-
Mar 3, 2026
37.31
37.31
37.31
37.31
37.31
-
Mar 2, 2026
37.93
37.93
37.93
37.93
37.93
-
Feb 27, 2026
37.74
37.74
37.74
37.74
37.74
-
Feb 26, 2026
38.12
38.12
38.12
38.12
38.12
-
Feb 25, 2026
38.67
38.67
38.67
38.67
38.67
-
Feb 24, 2026
38.21
38.21
38.21
38.21
38.21
-
Feb 23, 2026
37.94
37.94
37.94
37.94
37.94
-
Feb 20, 2026
38.25
38.25
38.25
38.25
38.25
-
Feb 19, 2026
37.83
37.83
37.83
37.83
37.83
-
Feb 18, 2026
37.82
37.82
37.82
37.82
37.82
-
Feb 17, 2026
37.50
37.50
37.50
37.50
37.50
-
Feb 13, 2026
37.39
37.39
37.39
37.39
37.39
-
Feb 12, 2026
37.51
37.51
37.51
37.51
37.51
-
Feb 11, 2026
38.15
38.15
38.15
38.15
38.15
-
Feb 10, 2026
38.14
38.14
38.14
38.14
38.14
-
Feb 9, 2026
38.38
38.38
38.38
38.38
38.38
-
Feb 6, 2026
37.90
37.90
37.90
37.90
37.90
-
Feb 5, 2026
36.84
36.84
36.84
36.84
36.84
-
Feb 4, 2026
37.42
37.42
37.42
37.42
37.42
-
Feb 3, 2026
38.20
38.20
38.20
38.20
38.20
-
Feb 2, 2026
38.41
38.41
38.41
38.41
38.41
-
Jan 30, 2026
38.06
38.06
38.06
38.06
38.06
-
Jan 29, 2026
38.36
38.36
38.36
38.36
38.36
-
Jan 28, 2026
38.36
38.36
38.36
38.36
38.36
-
Jan 27, 2026
38.26
38.26
38.26
38.26
38.26
-
Jan 26, 2026
37.88
37.88
37.88
37.88
37.88
-
Jan 23, 2026
37.68
37.68
37.68
37.68
37.68
-
Jan 22, 2026
37.74
37.74
37.74
37.74
37.74
-
Jan 21, 2026
37.38
37.38
37.38
37.38
37.38
-
Jan 20, 2026
36.88
36.88
36.88
36.88
36.88
-
Jan 16, 2026
37.64
37.64
37.64
37.64
37.64
-
Jan 15, 2026
37.72
37.72
37.72
37.72
37.72
-
Jan 14, 2026
37.58
37.58
37.58
37.58
37.58
-
Jan 13, 2026
38.01
38.01
38.01
38.01
38.01
-
Jan 12, 2026
37.92
37.92
37.92
37.92
37.92
-
Jan 9, 2026
37.74
37.74
37.74
37.74
37.74
-
Jan 8, 2026
37.39
37.39
37.39
37.39
37.39
-
Jan 7, 2026
37.87
37.87
37.87
37.87
37.87
-
Jan 6, 2026
37.64
37.64
37.64
37.64
37.64
-
Jan 5, 2026
37.20
37.20
37.20
37.20
37.20
-
Jan 2, 2026
37.18
37.18
37.18
37.18
37.18
-
Dec 31, 2025
37.00
37.00
37.00
37.00
37.00
-
Dec 30, 2025
37.26
37.26
37.26
37.26
37.26
-
Dec 29, 2025
37.36
37.36
37.36
37.36
37.36
-
Dec 26, 2025
1.47
Distribution
Fund distributions shown include income and capital gains
Dec 26, 2025
37.62
37.62
37.62
37.62
37.62
-
Dec 24, 2025
39.05
39.05
39.05
39.05
37.58
-
Dec 23, 2025
38.97
38.97
38.97
38.97
37.50
-
Dec 22, 2025
38.71
38.71
38.71
38.71
37.25
-
Dec 19, 2025
38.38
38.38
38.38
38.38
36.94
-
Dec 18, 2025
37.65
37.65
37.65
37.65
36.23
-
Dec 17, 2025
37.15
37.15
37.15
37.15
35.75
-
Dec 16, 2025
37.85
37.85
37.85
37.85
36.43
-
Dec 15, 2025
37.76
37.76
37.76
37.76
36.34
-
Dec 12, 2025
37.96
37.96
37.96
37.96
36.53
-
Dec 11, 2025
38.86
38.86
38.86
38.86
37.40
-
Dec 10, 2025
38.90
38.90
38.90
38.90
37.44
-
Dec 9, 2025
38.71
38.71
38.71
38.71
37.25
-
Dec 8, 2025
38.77
38.77
38.77
38.77
37.31
-
Dec 5, 2025
38.27
38.27
38.27
38.27
36.83
-
Dec 4, 2025
38.10
38.10
38.10
38.10
36.67
-
Dec 3, 2025
37.82
37.82
37.82
37.82
36.40
-
Dec 2, 2025
37.97
37.97
37.97
37.97
36.54
-
Dec 1, 2025
37.83
37.83
37.83
37.83
36.41
-
Nov 28, 2025
38.02
38.02
38.02
38.02
36.59
-
Nov 26, 2025
37.85
37.85
37.85
37.85
36.43
-
Nov 25, 2025
37.49
37.49
37.49
37.49
36.08
-
Nov 24, 2025
37.28
37.28
37.28
37.28
35.88
-
Nov 21, 2025
36.24
36.24
36.24
36.24
34.88
-
Nov 20, 2025
36.00
36.00
36.00
36.00
34.64
-
Nov 19, 2025
36.96
36.96
36.96
36.96
35.57
-
Nov 18, 2025
36.63
36.63
36.63
36.63
35.25
-
Nov 17, 2025
37.15
37.15
37.15
37.15
35.75
-
Nov 14, 2025
37.39
37.39
37.39
37.39
35.98
-
Nov 13, 2025
37.28
37.28
37.28
37.28
35.88
-
Nov 12, 2025
38.37
38.37
38.37
38.37
36.93
-
Nov 11, 2025
38.40
38.40
38.40
38.40
36.95
-
Nov 10, 2025
38.61
38.61
38.61
38.61
37.16
-
Nov 7, 2025
37.61
37.61
37.61
37.61
36.19
-
Nov 6, 2025
37.62
37.62
37.62
37.62
36.20
-
Nov 5, 2025
38.20
38.20
38.20
38.20
36.76
-
Nov 4, 2025
37.94
37.94
37.94
37.94
36.51
-
Nov 3, 2025
38.77
38.77
38.77
38.77
37.31
-
Oct 31, 2025
38.64
38.64
38.64
38.64
37.19
-
