Nasdaq - Delayed Quote
USD
Fidelity Mega Cap Stock (FGRTX)
33.33
-0.06
(-0.18%)
At close: 8:07:07 PM EST
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 2, 2026
33.33
33.33
33.33
33.33
33.33
-
Oct 30, 2026
33.39
33.39
33.39
33.39
33.39
-
Oct 29, 2026
33.91
33.91
33.91
33.91
33.91
-
Oct 28, 2026
33.99
33.99
33.99
33.99
33.99
-
Oct 27, 2026
33.92
33.92
33.92
33.92
33.92
-
Oct 26, 2026
33.91
33.91
33.91
33.91
33.91
-
Oct 23, 2026
33.76
33.76
33.76
33.76
33.76
-
Oct 22, 2026
33.90
33.90
33.90
33.90
33.90
-
Oct 21, 2026
34.40
34.40
34.40
34.40
34.40
-
Oct 20, 2026
34.25
34.25
34.25
34.25
34.25
-
Oct 19, 2026
34.27
34.27
34.27
34.27
34.27
-
Oct 16, 2026
34.16
34.16
34.16
34.16
34.16
-
Oct 15, 2026
34.42
34.42
34.42
34.42
34.42
-
Oct 14, 2026
34.24
34.24
34.24
34.24
34.24
-
Oct 13, 2026
34.64
34.64
34.64
34.64
34.64
-
Oct 12, 2026
34.67
34.67
34.67
34.67
34.67
-
Oct 9, 2026
34.65
34.65
34.65
34.65
34.65
-
Oct 8, 2026
34.41
34.41
34.41
34.41
34.41
-
Oct 7, 2026
34.53
34.53
34.53
34.53
34.53
-
Oct 6, 2026
34.66
34.66
34.66
34.66
34.66
-
Oct 5, 2026
34.55
34.55
34.55
34.55
34.55
-
Oct 2, 2026
34.31
34.31
34.31
34.31
34.31
-
Oct 1, 2026
34.11
34.11
34.11
34.11
34.11
-
Sep 30, 2026
34.08
34.08
34.08
34.08
34.08
-
Sep 29, 2026
34.18
34.18
34.18
34.18
34.18
-
Sep 28, 2026
34.21
34.21
34.21
34.21
34.21
-
Sep 25, 2026
34.54
34.54
34.54
34.54
34.54
-
Sep 24, 2026
34.35
34.35
34.35
34.35
34.35
-
Sep 23, 2026
34.36
34.36
34.36
34.36
34.36
-
Sep 22, 2026
34.60
34.60
34.60
34.60
34.60
-
Sep 21, 2026
34.66
34.66
34.66
34.66
34.66
-
Sep 18, 2026
34.21
34.21
34.21
34.21
34.21
-
Sep 17, 2026
34.14
34.14
34.14
34.14
34.14
-
Sep 16, 2026
33.84
33.84
33.84
33.84
33.84
-
Sep 15, 2026
34.06
34.06
34.06
34.06
34.06
-
Sep 14, 2026
34.19
34.19
34.19
34.19
34.19
-
Sep 11, 2026
34.40
34.40
34.40
34.40
34.40
-
Sep 10, 2026
34.15
34.15
34.15
34.15
34.15
-
Sep 9, 2026
34.37
34.37
34.37
34.37
34.37
-
Sep 8, 2026
34.56
34.56
34.56
34.56
34.56
-
Sep 4, 2026
34.74
34.74
34.74
34.74
34.74
-
Sep 3, 2026
34.79
34.79
34.79
34.79
34.79
-
Sep 2, 2026
34.50
34.50
34.50
34.50
34.50
-
Sep 1, 2026
34.23
34.23
34.23
34.23
34.23
-
Aug 31, 2026
34.41
34.41
34.41
34.41
34.41
-
Aug 28, 2026
34.59
34.59
34.59
34.59
34.59
-
Aug 27, 2026
34.61
34.61
34.61
34.61
34.61
-
Aug 26, 2026
34.43
34.43
34.43
34.43
34.43
-
Aug 25, 2026
34.45
34.45
34.45
34.45
34.45
-
Aug 24, 2026
34.36
34.36
34.36
34.36
34.36
-
Aug 21, 2026
34.46
34.46
34.46
34.46
34.46
-
Aug 20, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 19, 2026
34.66
34.66
34.66
34.66
34.66
-
Aug 18, 2026
34.67
34.67
34.67
34.67
34.67
-
Aug 17, 2026
34.95
34.95
34.95
34.95
34.95
-
Aug 14, 2026
1.077
Distribution
Fund distributions shown include income and capital gains
Aug 14, 2026
35.14
35.14
35.14
35.14
35.14
-
Aug 13, 2026
36.23
36.23
36.23
36.23
35.15
-
Aug 12, 2026
36.05
36.05
36.05
36.05
34.98
-
Aug 11, 2026
35.99
35.99
35.99
35.99
34.92
-
Aug 10, 2026
36.05
36.05
36.05
36.05
34.98
-
Aug 7, 2026
36.07
36.07
36.07
36.07
35.00
-
Aug 6, 2026
35.96
35.96
35.96
35.96
34.89
-
Aug 5, 2026
36.10
36.10
36.10
36.10
35.03
-
Aug 4, 2026
36.12
36.12
36.12
36.12
35.05
-
Aug 3, 2026
35.69
35.69
35.69
35.69
34.63
-
Jul 31, 2026
34.98
34.98
34.98
34.98
33.94
-
Jul 30, 2026
34.59
34.59
34.59
34.59
33.56
-
Jul 29, 2026
33.87
33.87
33.87
33.87
32.86
-
Jul 28, 2026
34.40
34.40
34.40
34.40
33.38
-
Jul 27, 2026
34.27
34.27
34.27
34.27
33.25
-
Jul 24, 2026
34.31
34.31
34.31
34.31
33.29
-
Jul 23, 2026
34.32
34.32
34.32
34.32
33.30
-
Jul 22, 2026
34.61
34.61
34.61
34.61
33.58
-
Jul 21, 2026
34.71
34.71
34.71
34.71
33.68
-
Jul 20, 2026
34.51
34.51
34.51
34.51
33.48
-
Jul 17, 2026
34.59
34.59
34.59
34.59
33.56
-
Jul 16, 2026
34.87
34.87
34.87
34.87
33.83
-
Jul 15, 2026
35.09
35.09
35.09
35.09
34.05
-
Jul 14, 2026
34.77
34.77
34.77
34.77
33.74
-
Jul 13, 2026
34.62
34.62
34.62
34.62
33.59
-
Jul 10, 2026
34.91
34.91
34.91
34.91
33.87
-
Jul 9, 2026
34.69
34.69
34.69
34.69
33.66
-
Jul 8, 2026
34.52
34.52
34.52
34.52
33.49
-
Jul 7, 2026
34.65
34.65
34.65
34.65
33.62
-
Jul 6, 2026
34.77
34.77
34.77
34.77
33.74
-
Jul 2, 2026
34.53
34.53
34.53
34.53
33.50
-
Jul 1, 2026
34.40
34.40
34.40
34.40
33.38
-
Jun 30, 2026
34.35
34.35
34.35
34.35
33.33
-
Jun 29, 2026
34.07
34.07
34.07
34.07
33.06
-
Jun 26, 2026
33.70
33.70
33.70
33.70
32.70
-
Jun 25, 2026
33.76
33.76
33.76
33.76
32.76
-
Jun 24, 2026
33.75
33.75
33.75
33.75
32.75
-
Jun 23, 2026
33.71
33.71
33.71
33.71
32.71
-
Jun 22, 2026
34.15
34.15
34.15
34.15
33.13
-
Jun 18, 2026
34.41
34.41
34.41
34.41
33.39
-
Jun 17, 2026
34.07
34.07
34.07
34.07
33.06
-
Jun 16, 2026
34.43
34.43
34.43
34.43
33.41
-
Jun 15, 2026
34.51
34.51
34.51
34.51
33.48
-
Jun 12, 2026
33.96
33.96
33.96
33.96
32.95
-
Jun 11, 2026
33.86
33.86
33.86
33.86
32.85
-
Jun 10, 2026
33.32
33.32
33.32
33.32
32.33
-
Jun 9, 2026
33.86
33.86
33.86
33.86
32.85
-
Jun 8, 2026
33.85
33.85
33.85
33.85
32.84
-
Jun 5, 2026
33.79
33.79
33.79
33.79
32.79
-
Jun 4, 2026
34.52
34.52
34.52
34.52
33.49
-
Jun 3, 2026
34.18
34.18
34.18
34.18
33.16
-
Jun 2, 2026
34.53
34.53
34.53
34.53
33.50
-
Jun 1, 2026
34.64
34.64
34.64
34.64
33.61
-
May 29, 2026
34.50
34.50
34.50
34.50
33.47
-
May 28, 2026
34.49
34.49
34.49
34.49
33.46
-
May 27, 2026
34.36
34.36
34.36
34.36
33.34
-
May 26, 2026
34.37
34.37
34.37
34.37
33.35
-
May 22, 2026
34.19
34.19
34.19
34.19
33.17
-
May 21, 2026
34.24
34.24
34.24
34.24
33.22
-
May 20, 2026
34.19
34.19
34.19
34.19
33.17
-
May 19, 2026
33.89
33.89
33.89
33.89
32.88
-
May 18, 2026
34.06
34.06
34.06
34.06
33.05
-
May 15, 2026
34.03
34.03
34.03
34.03
33.02
-
May 14, 2026
34.43
34.43
34.43
34.43
33.41
-
May 13, 2026
34.23
34.23
34.23
34.23
33.21
-
May 12, 2026
34.05
34.05
34.05
34.05
33.04
-
May 11, 2026
34.00
34.00
34.00
34.00
32.99
-
May 8, 2026
34.01
34.01
34.01
34.01
33.00
-
May 7, 2026
33.89
33.89
33.89
33.89
32.88
-
May 6, 2026
34.14
34.14
34.14
34.14
33.13
-
May 5, 2026
33.66
33.66
33.66
33.66
32.66
-
May 4, 2026
33.39
33.39
33.39
33.39
32.40
-
May 1, 2026
33.57
33.57
33.57
33.57
32.57
-
Apr 30, 2026
33.63
33.63
33.63
33.63
32.63
-
Apr 29, 2026
33.37
33.37
33.37
33.37
32.38
-
Apr 28, 2026
33.46
33.46
33.46
33.46
32.47
-
Apr 27, 2026
33.58
33.58
33.58
33.58
32.58
-
Apr 24, 2026
33.51
33.51
33.51
33.51
32.51
-
Apr 23, 2026
33.30
33.30
33.30
33.30
32.31
-
Apr 22, 2026
33.39
33.39
33.39
33.39
32.40
-
Apr 21, 2026
32.85
32.85
32.85
32.85
31.87
-
Apr 20, 2026
33.11
33.11
33.11
33.11
32.13
-
Apr 17, 2026
33.21
33.21
33.21
33.21
32.22
-
Apr 16, 2026
32.91
32.91
32.91
32.91
31.93
-
Apr 15, 2026
32.97
32.97
32.97
32.97
31.99
-
Apr 14, 2026
32.79
32.79
32.79
32.79
31.82
-
Apr 13, 2026
32.50
32.50
32.50
32.50
31.53
-
Apr 10, 2026
32.15
32.15
32.15
32.15
31.19
-
Apr 9, 2026
32.11
32.11
32.11
32.11
31.16
-
Apr 8, 2026
31.85
31.85
31.85
31.85
30.90
-
Apr 7, 2026
31.11
31.11
31.11
31.11
30.19
-
Apr 6, 2026
31.02
31.02
31.02
31.02
30.10
-
Apr 2, 2026
30.80
30.80
30.80
30.80
29.88
-
Apr 1, 2026
30.79
30.79
30.79
30.79
29.87
-
Mar 31, 2026
30.59
30.59
30.59
30.59
29.68
-
Mar 30, 2026
29.66
29.66
29.66
29.66
28.78
-
Mar 27, 2026
29.82
29.82
29.82
29.82
28.93
-
Mar 26, 2026
30.26
30.26
30.26
30.26
29.36
-
Mar 25, 2026
30.89
30.89
30.89
30.89
29.97
-
Mar 24, 2026
30.69
30.69
30.69
30.69
29.78
-
Mar 23, 2026
30.77
30.77
30.77
30.77
29.86
-
Mar 20, 2026
30.43
30.43
30.43
30.43
29.53
-
Mar 19, 2026
30.85
30.85
30.85
30.85
29.93
-
Mar 18, 2026
30.97
30.97
30.97
30.97
30.05
-
Mar 17, 2026
31.31
31.31
31.31
31.31
30.38
-
Mar 16, 2026
31.19
31.19
31.19
31.19
30.26
-
Mar 13, 2026
30.79
30.79
30.79
30.79
29.87
-
Mar 12, 2026
30.99
30.99
30.99
30.99
30.07
-
Mar 11, 2026
31.52
31.52
31.52
31.52
30.58
-
Mar 10, 2026
31.52
31.52
31.52
31.52
30.58
-
Mar 9, 2026
31.58
31.58
31.58
31.58
30.64
-
Mar 6, 2026
31.35
31.35
31.35
31.35
30.42
-
Mar 5, 2026
31.71
31.71
31.71
31.71
30.77
-
Mar 4, 2026
31.94
31.94
31.94
31.94
30.99
-
Mar 3, 2026
31.72
31.72
31.72
31.72
30.78
-
Mar 2, 2026
32.10
32.10
32.10
32.10
31.15
-
Feb 27, 2026
32.04
32.04
32.04
32.04
31.09
-
Feb 26, 2026
32.25
32.25
32.25
32.25
31.29
-
Feb 25, 2026
32.52
32.52
32.52
32.52
31.55
-
Feb 24, 2026
32.31
32.31
32.31
32.31
31.35
-
Feb 23, 2026
32.10
32.10
32.10
32.10
31.15
-
Feb 20, 2026
32.41
32.41
32.41
32.41
31.45
-
Feb 19, 2026
32.20
32.20
32.20
32.20
31.24
-
Feb 18, 2026
32.25
32.25
32.25
32.25
31.29
-
Feb 17, 2026
32.01
32.01
32.01
32.01
31.06
-
Feb 13, 2026
31.94
31.94
31.94
31.94
30.99
-
Feb 12, 2026
32.00
32.00
32.00
32.00
31.05
-
Feb 11, 2026
32.42
32.42
32.42
32.42
31.46
-
Feb 10, 2026
32.42
32.42
32.42
32.42
31.46
-
Feb 9, 2026
32.59
32.59
32.59
32.59
31.62
-
Feb 6, 2026
32.37
32.37
32.37
32.37
31.41
-
Feb 5, 2026
31.71
31.71
31.71
31.71
30.77
-
Feb 4, 2026
32.06
32.06
32.06
32.06
31.11
-
Feb 3, 2026
32.20
32.20
32.20
32.20
31.24
-
Feb 2, 2026
32.34
32.34
32.34
32.34
31.38
-
Jan 30, 2026
32.21
32.21
32.21
32.21
31.25
-
Jan 29, 2026
32.31
32.31
32.31
32.31
31.35
-
Jan 28, 2026
32.27
32.27
32.27
32.27
31.31
-
Jan 27, 2026
32.29
32.29
32.29
32.29
31.33
-
Jan 26, 2026
32.14
32.14
32.14
32.14
31.18
-
Jan 23, 2026
32.01
32.01
32.01
32.01
31.06
-
Jan 22, 2026
31.89
31.89
31.89
31.89
30.94
-
Jan 21, 2026
31.83
31.83
31.83
31.83
30.88
-
Jan 20, 2026
31.56
31.56
31.56
31.56
30.62
-
Jan 16, 2026
32.07
32.07
32.07
32.07
31.12
-
Jan 15, 2026
31.95
31.95
31.95
31.95
31.00
-
Jan 14, 2026
31.88
31.88
31.88
31.88
30.93
-
Jan 13, 2026
32.10
32.10
32.10
32.10
31.15
-
Jan 12, 2026
32.09
32.09
32.09
32.09
31.14
-
Jan 9, 2026
32.00
32.00
32.00
32.00
31.05
-
Jan 8, 2026
31.72
31.72
31.72
31.72
30.78
-
Jan 7, 2026
31.76
31.76
31.76
31.76
30.82
-
Jan 6, 2026
31.96
31.96
31.96
31.96
31.01
-
Jan 5, 2026
31.84
31.84
31.84
31.84
30.89
-
Jan 2, 2026
31.63
31.63
31.63
31.63
30.69
-
Dec 31, 2025
31.25
31.25
31.25
31.25
30.32
-
Dec 30, 2025
31.44
31.44
31.44
31.44
30.51
-
Dec 29, 2025
31.43
31.43
31.43
31.43
30.50
-
Dec 26, 2025
31.51
31.51
31.51
31.51
30.57
-
Dec 24, 2025
31.50
31.50
31.50
31.50
30.56
-
Dec 23, 2025
31.40
31.40
31.40
31.40
30.47
-
Dec 22, 2025
31.19
31.19
31.19
31.19
30.26
-
Dec 19, 2025
0.432
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
30.95
30.95
30.95
30.95
30.03
-
Dec 18, 2025
31.03
31.03
31.03
31.03
29.69
-
Dec 17, 2025
30.74
30.74
30.74
30.74
29.41
-
Dec 16, 2025
31.14
31.14
31.14
31.14
29.79
-
Dec 15, 2025
31.25
31.25
31.25
31.25
29.90
-
Dec 12, 2025
31.28
31.28
31.28
31.28
29.93
-
Dec 11, 2025
31.58
31.58
31.58
31.58
30.21
-
Dec 10, 2025
31.54
31.54
31.54
31.54
30.18
-
Dec 9, 2025
31.17
31.17
31.17
31.17
29.82
-
Dec 8, 2025
31.23
31.23
31.23
31.23
29.88
-
Dec 5, 2025
31.23
31.23
31.23
31.23
29.88
-
Dec 4, 2025
31.21
31.21
31.21
31.21
29.86
-
Dec 3, 2025
31.15
31.15
31.15
31.15
29.80
-
Dec 2, 2025
31.01
31.01
31.01
31.01
29.67
-
Dec 1, 2025
30.78
30.78
30.78
30.78
29.45
-
Nov 28, 2025
30.99
30.99
30.99
30.99
29.65
-
Nov 26, 2025
30.81
30.81
30.81
30.81
29.48
-
Nov 25, 2025
30.55
30.55
30.55
30.55
29.23
-
Nov 24, 2025
30.35
30.35
30.35
30.35
29.04
-
Nov 21, 2025
29.90
29.90
29.90
29.90
28.61
-
Nov 20, 2025
29.68
29.68
29.68
29.68
28.40
-
Nov 19, 2025
30.22
30.22
30.22
30.22
28.91
-
Nov 18, 2025
30.06
30.06
30.06
30.06
28.76
-
Nov 17, 2025
30.35
30.35
30.35
30.35
29.04
-
Nov 14, 2025
30.60
30.60
30.60
30.60
29.28
-
Nov 13, 2025
30.52
30.52
30.52
30.52
29.20
-
Nov 12, 2025
31.00
31.00
31.00
31.00
29.66
-
Nov 11, 2025
30.99
30.99
30.99
30.99
29.65
-
Nov 10, 2025
30.94
30.94
30.94
30.94
29.60
-
Nov 7, 2025
30.49
30.49
30.49
30.49
29.17
-
Nov 6, 2025
30.39
30.39
30.39
30.39
29.08
-
Nov 5, 2025
30.66
30.66
30.66
30.66
29.33
-
Nov 4, 2025
30.57
30.57
30.57
30.57
29.25
-
Nov 3, 2025
30.97
30.97
30.97
30.97
29.63
-
