Advertisement
Fidelity Focused Stock (FTQGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
As of 08:06AM EST. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | - | - | - | - | - | - |
| Nov 07, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Nov 06, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| Nov 05, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| Nov 04, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Nov 01, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Oct 31, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| Oct 30, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Oct 29, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| Oct 28, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| Oct 25, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Oct 24, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Oct 23, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Oct 22, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Oct 21, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| Oct 18, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| Oct 17, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Oct 16, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| Oct 15, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| Oct 14, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Oct 11, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Oct 10, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| Oct 09, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Oct 08, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Oct 07, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Oct 04, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Oct 03, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Oct 02, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Oct 01, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Sep 30, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Sep 27, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Sep 26, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| Sep 25, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Sep 24, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Sep 23, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Sep 20, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Sep 19, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Sep 18, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Sep 17, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Sep 16, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Sep 13, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Sep 12, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Sep 11, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Sep 10, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Sep 09, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Sep 06, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Sep 05, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| Sep 04, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Sep 03, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Aug 30, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Aug 29, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Aug 28, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Aug 27, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Aug 26, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Aug 23, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Aug 22, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Aug 21, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| Aug 20, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Aug 19, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Aug 16, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Aug 15, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Aug 14, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Aug 13, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| Aug 12, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Aug 09, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Aug 08, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Aug 07, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| Aug 06, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Aug 05, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| Aug 02, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Aug 01, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Jul 31, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Jul 30, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Jul 29, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Jul 26, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Jul 25, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Jul 24, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Jul 23, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Jul 22, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Jul 19, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Jul 18, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Jul 17, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| Jul 16, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Jul 15, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Jul 12, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Jul 11, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| Jul 10, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jul 09, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jul 08, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| Jul 05, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Jul 03, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Jul 02, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Jul 01, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Jun 28, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Jun 27, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| Jun 26, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Jun 25, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Jun 24, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| Jun 21, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| Jun 20, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.