Nasdaq - Delayed Quote
USD
Fidelity Trend (FTRNX)
200.73
-2.32
(-1.14%)
At close: 8:07:09 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
200.73
200.73
200.73
200.73
200.73
-
Oct 30, 2026
203.05
203.05
203.05
203.05
203.05
-
Oct 29, 2026
209.65
209.65
209.65
209.65
209.65
-
Oct 28, 2026
212.28
212.28
212.28
212.28
212.28
-
Oct 27, 2026
210.95
210.95
210.95
210.95
210.95
-
Oct 26, 2026
208.13
208.13
208.13
208.13
208.13
-
Oct 23, 2026
205.83
205.83
205.83
205.83
205.83
-
Oct 22, 2026
206.63
206.63
206.63
206.63
206.63
-
Oct 21, 2026
214.69
214.69
214.69
214.69
214.69
-
Oct 20, 2026
212.48
212.48
212.48
212.48
212.48
-
Oct 19, 2026
213.20
213.20
213.20
213.20
213.20
-
Oct 16, 2026
211.06
211.06
211.06
211.06
211.06
-
Oct 15, 2026
216.46
216.46
216.46
216.46
216.46
-
Oct 14, 2026
216.74
216.74
216.74
216.74
216.74
-
Oct 13, 2026
222.66
222.66
222.66
222.66
222.66
-
Oct 12, 2026
222.61
222.61
222.61
222.61
222.61
-
Oct 9, 2026
224.51
224.51
224.51
224.51
224.51
-
Oct 8, 2026
222.54
222.54
222.54
222.54
222.54
-
Oct 7, 2026
226.06
226.06
226.06
226.06
226.06
-
Oct 6, 2026
227.64
227.64
227.64
227.64
227.64
-
Oct 5, 2026
226.19
226.19
226.19
226.19
226.19
-
Oct 2, 2026
224.59
224.59
224.59
224.59
224.59
-
Oct 1, 2026
222.08
222.08
222.08
222.08
222.08
-
Sep 30, 2026
221.09
221.09
221.09
221.09
221.09
-
Sep 29, 2026
221.39
221.39
221.39
221.39
221.39
-
Sep 28, 2026
221.35
221.35
221.35
221.35
221.35
-
Sep 25, 2026
223.34
223.34
223.34
223.34
223.34
-
Sep 24, 2026
222.59
222.59
222.59
222.59
222.59
-
Sep 23, 2026
221.79
221.79
221.79
221.79
221.79
-
Sep 22, 2026
224.10
224.10
224.10
224.10
224.10
-
Sep 21, 2026
222.78
222.78
222.78
222.78
222.78
-
Sep 18, 2026
217.76
217.76
217.76
217.76
217.76
-
Sep 17, 2026
216.23
216.23
216.23
216.23
216.23
-
Sep 16, 2026
213.24
213.24
213.24
213.24
213.24
-
Sep 15, 2026
212.26
212.26
212.26
212.26
212.26
-
Sep 14, 2026
213.53
213.53
213.53
213.53
213.53
-
Sep 11, 2026
217.50
217.50
217.50
217.50
217.50
-
Sep 10, 2026
215.03
215.03
215.03
215.03
215.03
-
Sep 9, 2026
218.34
218.34
218.34
218.34
218.34
-
Sep 8, 2026
219.47
219.47
219.47
219.47
219.47
-
Sep 4, 2026
220.22
220.22
220.22
220.22
220.22
-
Sep 3, 2026
218.65
218.65
218.65
218.65
218.65
-
Sep 2, 2026
215.48
215.48
215.48
215.48
215.48
-
Sep 1, 2026
214.30
214.30
214.30
214.30
214.30
-
Aug 31, 2026
217.24
217.24
217.24
217.24
217.24
-
Aug 28, 2026
217.91
217.91
217.91
217.91
217.91
-
Aug 27, 2026
221.76
221.76
221.76
221.76
221.76
-
Aug 26, 2026
217.22
217.22
217.22
217.22
217.22
-
Aug 25, 2026
216.87
216.87
216.87
216.87
216.87
-
Aug 24, 2026
215.37
215.37
215.37
215.37
215.37
-
Aug 21, 2026
218.92
218.92
218.92
218.92
218.92
-
Aug 20, 2026
217.86
217.86
217.86
217.86
217.86
-
Aug 19, 2026
219.83
219.83
219.83
219.83
219.83
-
Aug 18, 2026
221.31
221.31
221.31
221.31
221.31
-
Aug 17, 2026
227.52
227.52
227.52
227.52
227.52
-
Aug 14, 2026
226.56
226.56
226.56
226.56
226.56
-
Aug 13, 2026
226.21
226.21
226.21
226.21
226.21
-
Aug 12, 2026
224.64
224.64
224.64
224.64
224.64
-
Aug 11, 2026
222.03
222.03
222.03
222.03
222.03
-
Aug 10, 2026
222.58
222.58
222.58
222.58
222.58
-
Aug 7, 2026
224.37
224.37
224.37
224.37
224.37
-
Aug 6, 2026
221.57
221.57
221.57
221.57
221.57
-
Aug 5, 2026
222.40
222.40
222.40
222.40
222.40
-
Aug 4, 2026
222.45
222.45
222.45
222.45
222.45
-
Aug 3, 2026
217.18
217.18
217.18
217.18
217.18
-
Jul 31, 2026
211.77
211.77
211.77
211.77
211.77
-
Jul 30, 2026
209.10
209.10
209.10
209.10
209.10
-
Jul 29, 2026
202.96
202.96
202.96
202.96
202.96
-
Jul 28, 2026
208.59
208.59
208.59
208.59
208.59
-
Jul 27, 2026
211.63
211.63
211.63
211.63
211.63
-
Jul 24, 2026
213.58
213.58
213.58
213.58
213.58
-
Jul 23, 2026
217.16
217.16
217.16
217.16
217.16
-
Jul 22, 2026
220.58
220.58
220.58
220.58
220.58
-
Jul 21, 2026
220.58
220.58
220.58
220.58
220.58
-
Jul 20, 2026
215.31
215.31
215.31
215.31
215.31
-
Jul 17, 2026
215.09
215.09
215.09
215.09
215.09
-
Jul 16, 2026
217.86
217.86
217.86
217.86
217.86
-
Jul 15, 2026
223.75
223.75
223.75
223.75
223.75
-
Jul 14, 2026
223.91
223.91
223.91
223.91
223.91
-
Jul 13, 2026
220.01
220.01
220.01
220.01
220.01
-
Jul 10, 2026
225.81
225.81
225.81
225.81
225.81
-
Jul 9, 2026
225.17
225.17
225.17
225.17
225.17
-
Jul 8, 2026
222.05
222.05
222.05
222.05
222.05
-
Jul 7, 2026
221.65
221.65
221.65
221.65
221.65
-
Jul 6, 2026
225.49
225.49
225.49
225.49
225.49
-
Jul 2, 2026
222.14
222.14
222.14
222.14
222.14
-
Jul 1, 2026
227.66
227.66
227.66
227.66
227.66
-
Jun 30, 2026
232.35
232.35
232.35
232.35
232.35
-
Jun 29, 2026
228.24
228.24
228.24
228.24
228.24
-
Jun 26, 2026
223.63
223.63
223.63
223.63
223.63
-
Jun 25, 2026
226.21
226.21
226.21
226.21
226.21
-
Jun 24, 2026
225.39
225.39
225.39
225.39
225.39
-
Jun 23, 2026
225.49
225.49
225.49
225.49
225.49
-
Jun 22, 2026
232.39
232.39
232.39
232.39
232.39
-
Jun 18, 2026
233.07
233.07
233.07
233.07
233.07
-
Jun 17, 2026
227.78
227.78
227.78
227.78
227.78
-
Jun 16, 2026
229.79
229.79
229.79
229.79
229.79
-
Jun 15, 2026
232.70
232.70
232.70
232.70
232.70
-
Jun 12, 2026
226.14
226.14
226.14
226.14
226.14
-
Jun 11, 2026
225.04
225.04
225.04
225.04
225.04
-
Jun 10, 2026
217.12
217.12
217.12
217.12
217.12
-
Jun 9, 2026
222.99
222.99
222.99
222.99
222.99
-
Jun 8, 2026
224.58
224.58
224.58
224.58
224.58
-
Jun 5, 2026
222.35
222.35
222.35
222.35
222.35
-
Jun 4, 2026
233.30
233.30
233.30
233.30
233.30
-
Jun 3, 2026
231.94
231.94
231.94
231.94
231.94
-
Jun 2, 2026
233.11
233.11
233.11
233.11
233.11
-
Jun 1, 2026
230.94
230.94
230.94
230.94
230.94
-
May 29, 2026
230.41
230.41
230.41
230.41
230.41
-
May 28, 2026
230.74
230.74
230.74
230.74
230.74
-
May 27, 2026
227.65
227.65
227.65
227.65
227.65
-
May 26, 2026
227.41
227.41
227.41
227.41
227.41
-
May 22, 2026
223.46
223.46
223.46
223.46
223.46
-
May 21, 2026
223.44
223.44
223.44
223.44
223.44
-
May 20, 2026
222.57
222.57
222.57
222.57
222.57
-
May 19, 2026
218.34
218.34
218.34
218.34
218.34
-
May 18, 2026
220.36
220.36
220.36
220.36
220.36
-
May 15, 2026
223.89
223.89
223.89
223.89
223.89
-
May 14, 2026
229.81
229.81
229.81
229.81
229.81
-
May 13, 2026
227.35
227.35
227.35
227.35
227.35
-
May 12, 2026
224.50
224.50
224.50
224.50
224.50
-
May 11, 2026
226.60
226.60
226.60
226.60
226.60
-
May 8, 2026
224.93
224.93
224.93
224.93
224.93
-
May 7, 2026
221.71
221.71
221.71
221.71
221.71
-
May 6, 2026
223.99
223.99
223.99
223.99
223.99
-
May 5, 2026
218.08
218.08
218.08
218.08
218.08
-
May 4, 2026
212.95
212.95
212.95
212.95
212.95
-
May 1, 2026
213.23
213.23
213.23
213.23
213.23
-
Apr 30, 2026
211.48
211.48
211.48
211.48
211.48
-
Apr 29, 2026
208.05
208.05
208.05
208.05
208.05
-
Apr 28, 2026
208.71
208.71
208.71
208.71
208.71
-
Apr 27, 2026
212.24
212.24
212.24
212.24
212.24
-
Apr 24, 2026
211.50
211.50
211.50
211.50
211.50
-
Apr 23, 2026
208.94
208.94
208.94
208.94
208.94
-
Apr 22, 2026
210.20
210.20
210.20
210.20
210.20
-
Apr 21, 2026
207.49
207.49
207.49
207.49
207.49
-
Apr 20, 2026
209.79
209.79
209.79
209.79
209.79
-
Apr 17, 2026
209.97
209.97
209.97
209.97
209.97
-
Apr 16, 2026
205.55
205.55
205.55
205.55
205.55
-
Apr 15, 2026
205.88
205.88
205.88
205.88
205.88
-
Apr 14, 2026
204.37
204.37
204.37
204.37
204.37
-
Apr 13, 2026
200.63
200.63
200.63
200.63
200.63
-
Apr 10, 2026
198.24
198.24
198.24
198.24
198.24
-
Apr 9, 2026
196.56
196.56
196.56
196.56
196.56
-
Apr 8, 2026
194.77
194.77
194.77
194.77
194.77
-
Apr 7, 2026
187.31
187.31
187.31
187.31
187.31
-
Apr 6, 2026
187.49
187.49
187.49
187.49
187.49
-
Apr 2, 2026
186.79
186.79
186.79
186.79
186.79
-
Apr 1, 2026
186.94
186.94
186.94
186.94
186.94
-
Mar 31, 2026
183.84
183.84
183.84
183.84
183.84
-
Mar 30, 2026
175.73
175.73
175.73
175.73
175.73
-
Mar 27, 2026
179.09
179.09
179.09
179.09
179.09
-
Mar 26, 2026
182.56
182.56
182.56
182.56
182.56
-
Mar 25, 2026
189.40
189.40
189.40
189.40
189.40
-
Mar 24, 2026
187.88
187.88
187.88
187.88
187.88
-
Mar 23, 2026
188.27
188.27
188.27
188.27
188.27
-
Mar 20, 2026
184.37
184.37
184.37
184.37
184.37
-
Mar 19, 2026
189.97
189.97
189.97
189.97
189.97
-
Mar 18, 2026
190.32
190.32
190.32
190.32
190.32
-
Mar 17, 2026
192.14
192.14
192.14
192.14
192.14
-
Mar 16, 2026
191.54
191.54
191.54
191.54
191.54
-
Mar 13, 2026
188.43
188.43
188.43
188.43
188.43
-
Mar 12, 2026
190.63
190.63
190.63
190.63
190.63
-
Mar 11, 2026
195.34
195.34
195.34
195.34
195.34
-
Mar 10, 2026
195.51
195.51
195.51
195.51
195.51
-
Mar 9, 2026
195.71
195.71
195.71
195.71
195.71
-
Mar 6, 2026
191.87
191.87
191.87
191.87
191.87
-
Mar 5, 2026
195.95
195.95
195.95
195.95
195.95
-
Mar 4, 2026
198.02
198.02
198.02
198.02
198.02
-
Mar 3, 2026
196.14
196.14
196.14
196.14
196.14
-
Mar 2, 2026
199.17
199.17
199.17
199.17
199.17
-
Feb 27, 2026
197.25
197.25
197.25
197.25
197.25
-
Feb 26, 2026
199.34
199.34
199.34
199.34
199.34
-
Feb 25, 2026
201.59
201.59
201.59
201.59
201.59
-
Feb 24, 2026
199.06
199.06
199.06
199.06
199.06
-
Feb 23, 2026
196.44
196.44
196.44
196.44
196.44
-
Feb 20, 2026
198.77
198.77
198.77
198.77
198.77
-
Feb 19, 2026
196.25
196.25
196.25
196.25
196.25
-
Feb 18, 2026
195.59
195.59
195.59
195.59
195.59
-
Feb 17, 2026
194.64
194.64
194.64
194.64
194.64
-
Feb 13, 2026
2.745
Distribution
Fund distributions shown include income and capital gains
Feb 13, 2026
193.83
193.83
193.83
193.83
193.83
-
Feb 12, 2026
196.75
196.75
196.75
196.75
194.01
-
Feb 11, 2026
200.29
200.29
200.29
200.29
197.50
-
Feb 10, 2026
200.59
200.59
200.59
200.59
197.79
-
Feb 9, 2026
201.83
201.83
201.83
201.83
199.01
-
Feb 6, 2026
198.55
198.55
198.55
198.55
195.78
-
Feb 5, 2026
191.44
191.44
191.44
191.44
188.77
-
Feb 4, 2026
194.09
194.09
194.09
194.09
191.38
-
Feb 3, 2026
198.69
198.69
198.69
198.69
195.92
-
Feb 2, 2026
200.04
200.04
200.04
200.04
197.25
-
Jan 30, 2026
199.44
199.44
199.44
199.44
196.66
-
Jan 29, 2026
202.56
202.56
202.56
202.56
199.73
-
Jan 28, 2026
203.84
203.84
203.84
203.84
201.00
-
Jan 27, 2026
204.73
204.73
204.73
204.73
201.87
-
Jan 26, 2026
202.74
202.74
202.74
202.74
199.91
-
Jan 23, 2026
202.17
202.17
202.17
202.17
199.35
-
Jan 22, 2026
202.46
202.46
202.46
202.46
199.64
-
Jan 21, 2026
201.27
201.27
201.27
201.27
198.46
-
Jan 20, 2026
199.31
199.31
199.31
199.31
196.53
-
Jan 16, 2026
204.27
204.27
204.27
204.27
201.42
-
Jan 15, 2026
204.15
204.15
204.15
204.15
201.30
-
Jan 14, 2026
202.47
202.47
202.47
202.47
199.65
-
Jan 13, 2026
205.26
205.26
205.26
205.26
202.40
-
Jan 12, 2026
204.52
204.52
204.52
204.52
201.67
-
Jan 9, 2026
203.62
203.62
203.62
203.62
200.78
-
Jan 8, 2026
200.98
200.98
200.98
200.98
198.18
-
Jan 7, 2026
202.84
202.84
202.84
202.84
200.01
-
Jan 6, 2026
203.20
203.20
203.20
203.20
200.37
-
Jan 5, 2026
201.86
201.86
201.86
201.86
199.04
-
Jan 2, 2026
200.14
200.14
200.14
200.14
197.35
-
Dec 31, 2025
198.70
198.70
198.70
198.70
195.93
-
Dec 30, 2025
200.44
200.44
200.44
200.44
197.64
-
Dec 29, 2025
201.30
201.30
201.30
201.30
198.49
-
Dec 26, 2025
202.89
202.89
202.89
202.89
200.06
-
Dec 24, 2025
202.88
202.88
202.88
202.88
200.05
-
Dec 23, 2025
202.50
202.50
202.50
202.50
199.67
-
Dec 22, 2025
201.34
201.34
201.34
201.34
198.53
-
Dec 19, 2025
9.843
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
199.41
199.41
199.41
199.41
196.63
-
Dec 18, 2025
205.55
205.55
205.55
205.55
192.98
-
Dec 17, 2025
201.72
201.72
201.72
201.72
189.38
-
Dec 16, 2025
207.24
207.24
207.24
207.24
194.56
-
Dec 15, 2025
206.36
206.36
206.36
206.36
193.74
-
Dec 12, 2025
207.29
207.29
207.29
207.29
194.61
-
Dec 11, 2025
212.61
212.61
212.61
212.61
199.60
-
Dec 10, 2025
212.87
212.87
212.87
212.87
199.85
-
Dec 9, 2025
211.21
211.21
211.21
211.21
198.29
-
Dec 8, 2025
211.05
211.05
211.05
211.05
198.14
-
Dec 5, 2025
210.90
210.90
210.90
210.90
198.00
-
Dec 4, 2025
210.83
210.83
210.83
210.83
197.93
-
Dec 3, 2025
209.04
209.04
209.04
209.04
196.25
-
Dec 2, 2025
208.97
208.97
208.97
208.97
196.19
-
Dec 1, 2025
208.48
208.48
208.48
208.48
195.73
-
Nov 28, 2025
210.02
210.02
210.02
210.02
197.17
-
Nov 26, 2025
208.75
208.75
208.75
208.75
195.98
-
Nov 25, 2025
206.22
206.22
206.22
206.22
193.61
-
Nov 24, 2025
204.70
204.70
204.70
204.70
192.18
-
Nov 21, 2025
198.47
198.47
198.47
198.47
186.33
-
Nov 20, 2025
197.19
197.19
197.19
197.19
185.13
-
Nov 19, 2025
202.34
202.34
202.34
202.34
189.96
-
Nov 18, 2025
200.47
200.47
200.47
200.47
188.21
-
Nov 17, 2025
202.88
202.88
202.88
202.88
190.47
-
Nov 14, 2025
204.86
204.86
204.86
204.86
192.33
-
Nov 13, 2025
204.10
204.10
204.10
204.10
191.62
-
Nov 12, 2025
211.31
211.31
211.31
211.31
198.38
-
Nov 11, 2025
211.81
211.81
211.81
211.81
198.85
-
Nov 10, 2025
213.72
213.72
213.72
213.72
200.65
-
Nov 7, 2025
208.38
208.38
208.38
208.38
195.63
-
Nov 6, 2025
208.39
208.39
208.39
208.39
195.64
-
Nov 5, 2025
212.60
212.60
212.60
212.60
199.60
-
Nov 4, 2025
211.69
211.69
211.69
211.69
198.74
-
Nov 3, 2025
216.49
216.49
216.49
216.49
203.25
-
