Nasdaq - Delayed Quote USD
Fidelity Focused Stock (FTQGX)
As of 8:06 AM EST. 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 |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Nov 6, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| Nov 5, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| Nov 4, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Nov 1, 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 9, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Oct 8, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Oct 7, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Oct 4, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Oct 3, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Oct 2, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Oct 1, 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 9, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Sep 6, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Sep 5, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| Sep 4, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Sep 3, 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 9, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Aug 8, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Aug 7, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| Aug 6, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Aug 5, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| Aug 2, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Aug 1, 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 9, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jul 8, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| Jul 5, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Jul 3, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Jul 2, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Jul 1, 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 | - |
| Jun 18, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Jun 17, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Jun 14, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Jun 13, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Jun 12, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Jun 11, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Jun 10, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Jun 7, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Jun 6, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Jun 5, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Jun 4, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Jun 3, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| May 31, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| May 30, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| May 29, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| May 28, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| May 24, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| May 23, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| May 22, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| May 21, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| May 20, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| May 17, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| May 16, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| May 15, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| May 14, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| May 13, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| May 10, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| May 9, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| May 8, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| May 7, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| May 6, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| May 3, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| May 2, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| May 1, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| Apr 30, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| Apr 29, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Apr 26, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Apr 25, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Apr 24, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| Apr 23, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| Apr 22, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| Apr 19, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Apr 18, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Apr 17, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Apr 16, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| Apr 15, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| Apr 12, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Apr 11, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Apr 10, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Apr 9, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Apr 8, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Apr 5, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Apr 4, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| Apr 3, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Apr 2, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Apr 1, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Mar 28, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| Mar 27, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Mar 26, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Mar 25, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Mar 22, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| Mar 21, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Mar 20, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Mar 19, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Mar 18, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Mar 15, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| Mar 14, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| Mar 13, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| Mar 12, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Mar 11, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| Mar 8, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Mar 7, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Mar 6, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Mar 5, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| Mar 4, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Mar 1, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Feb 29, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| Feb 28, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| Feb 27, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| Feb 26, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| Feb 23, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| Feb 22, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| Feb 21, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| Feb 20, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| Feb 16, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| Feb 15, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Feb 14, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| Feb 13, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Feb 12, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Feb 9, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| Feb 8, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| Feb 7, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| Feb 6, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| Feb 5, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| Feb 2, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| Feb 1, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Jan 31, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Jan 30, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Jan 29, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| Jan 26, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Jan 25, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| Jan 24, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| Jan 23, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Jan 22, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Jan 19, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Jan 18, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| Jan 17, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| Jan 16, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Jan 12, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| Jan 11, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Jan 10, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| Jan 9, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Jan 8, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Jan 5, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| Jan 4, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| Jan 3, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| Jan 2, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| Dec 29, 2023 | 0.01 Dividend | |||||
| Dec 29, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| Dec 28, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.41 | - |
| Dec 27, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.42 | - |
| Dec 26, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| Dec 22, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| Dec 21, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| Dec 20, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Dec 19, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| Dec 18, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| Dec 15, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| Dec 14, 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| Dec 13, 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| Dec 12, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Dec 11, 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| Dec 8, 2023 | 0.18 Dividend | |||||
| Dec 8, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| Dec 7, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.24 | - |
| Dec 6, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 28.92 | - |
| Dec 5, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.14 | - |
| Dec 4, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 29.13 | - |
| Dec 1, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | - |
| Nov 30, 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.30 | - |
| Nov 29, 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 29.34 | - |
| Nov 28, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.50 | - |
| Nov 27, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.53 | - |
| Nov 24, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.55 | - |
| Nov 22, 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.59 | - |
| Nov 21, 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.48 | - |
| Nov 20, 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.60 | - |
| Nov 17, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.33 | - |
| Nov 16, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.27 | - |
| Nov 15, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.24 | - |
| Nov 14, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | - |
| Nov 13, 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 28.95 | - |
| Nov 10, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 28.87 | - |
| Nov 9, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.32 | - |
| Nov 8, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.47 | - |
Related Tickers
MICFX Matthews China Instl
15.63
+5.68%
MCHFX Matthews China Fund
15.65
+5.67%
FMCRX Federated Hermes Mid-Cap Index IS
18.48
+4.11%
FMDCX Federated Hermes Mid-Cap Index Svc
18.52
+4.10%
FMCLX Federated Hermes Mid-Cap Index R6
18.53
+4.10%
FCHKX Fidelity Advisor China Region C
40.02
+3.57%
FHKTX Fidelity Advisor China Region M
41.77
+3.57%
FHKAX Fidelity Advisor China Region A
42.14
+3.56%
FHKIX Fidelity Advisor China Region I
42.46
+3.56%
FIQFX Fidelity Advisor China Region Z
42.46
+3.56%
FHKCX Fidelity China Region
42.77
+3.53%
UOPIX ProFunds UltraNASDAQ-100 Fund
116.96
+3.10%
UOPSX ProFunds UltraNASDAQ-100 Fund
80.59
+3.10%
RYVLX Rydex NASDAQ-100 2x Strategy A
592.59
+3.08%
RYVYX Rydex NASDAQ-100 2x Strategy H
592.40
+3.08%
RYCCX Rydex NASDAQ-100 2x Strategy C
426.17
+3.08%
FZAEX Fidelity Advisor Focused Em Mkts Z
33.76
+2.99%
FIMKX Fidelity Advisor Focused Em Mkts I
33.81
+2.99%
FMCKX Fidelity Advisor Focused Em Mkts C
31.13
+2.98%
FTMKX Fidelity Advisor Focused Em Mkts M
33.21
+2.98%
FAMKX Fidelity Advisor Focused Em Mkts A
33.61
+2.97%
BSGLX Baillie Gifford Long Term Global Gr I
33.28
+2.94%
BGLTX Baillie Gifford Long Term Global Growth Fund
33.47
+2.93%
BGLKX Baillie Gifford Long Term Global Growth Fund
33.48
+2.92%
ALGRX Alger Focus Equity I
77.88
+2.80%
ALGYX Alger Focus Equity Y
80.84
+2.80%
ALZFX Alger Focus Equity Z
80.53
+2.80%
ALAFX Alger Focus Equity A
77.23
+2.80%
ALCFX Alger Focus Equity C
69.25
+2.79%
FSTRX Federated Hermes MDT Large Cap Value A
36.28
+2.66%
FMSTX Federated Hermes MDT Large Cap Value IS
36.30
+2.66%
FSTKX Federated Hermes MDT Large Cap Value Svc
36.34
+2.66%
FSTLX Federated Hermes MDT Large Cap Value R6
36.35
+2.65%
QCLVX Federated Hermes MDT Large Cap Value C
36.36
+2.65%
QRLVX Federated Hermes MDT Large Cap Value R
36.30
+2.63%
INPSX ProFunds Internet UltraSector Svc
34.03
+2.56%
INPIX ProFunds Internet UltraSector Inv
53.38
+2.54%
RYMNX Rydex Precious Metals A
40.82
+2.46%
RYMPX Rydex Precious Metals H
39.16
+2.46%
RYPMX Rydex Precious Metals Inv
44.04
+2.44%
LGLSX Lord Abbett Growth Leaders Fund
46.38
+2.43%
RYZCX Rydex Precious Metals C
31.69
+2.42%
LGLQX Lord Abbett Growth Leaders Fund
44.38
+2.42%
LGLIX Lord Abbett Growth Leaders Fund
48.73
+2.42%
LGLUX Lord Abbett Growth Leaders Fund
48.76
+2.42%
LGLOX Lord Abbett Growth Leaders Fund
49.19
+2.42%
LGLVX Lord Abbett Growth Leaders Fund
49.19
+2.42%
LGLCX Lord Abbett Growth Leaders Fund
39.49
+2.41%
LGLAX Lord Abbett Growth Leaders Fund
46.35
+2.41%
LGLFX Lord Abbett Growth Leaders Fund
48.29
+2.40%
LGLRX Lord Abbett Growth Leaders Fund
44.47
+2.39%
PGKRX PGIM Jennison Technology R6
28.47
+2.30%
FSEAX Fidelity Emerging Asia
51.74
+2.27%
PGKCX PGIM Jennison Technology C
26.55
+2.27%
FIQPX Fidelity Advisor Emerging Asia Z
52.24
+2.27%
PGKAX PGIM Jennison Technology A
27.93
+2.27%
FEATX Fidelity Advisor Emerging Asia M
47.34
+2.27%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
28.41
+2.27%
FEAAX Fidelity Advisor Emerging Asia A
49.70
+2.26%
FERCX Fidelity Advisor Emerging Asia C
42.10
+2.26%
FERIX Fidelity Advisor Emerging Asia I
52.20
+2.25%
FBGKX Fidelity Blue Chip Growth Fund
226.86
+2.24%
FBCCX Fidelity Advisor Blue Chip Growth A
225.50
+2.24%
FBCJX Fidelity Advisor Blue Chip Grow
225.54
+2.24%
FBGRX Fidelity Blue Chip Growth Fund
225.55
+2.24%
FBCKX Fidelity Advisor Blue Chip Grow
225.56
+2.24%
FBCEX Fidelity Advisor Blue Chip Grow
225.45
+2.24%
FBCHX Fidelity Advisor Blue Chip Grow
225.34
+2.23%
FTRNX Fidelity Trend
208.35
+2.14%
FNORX Fidelity Nordic
65.13
+2.07%
BIOPX Baron Opportunity Fund
47.91
+2.02%
BIOIX Baron Opportunity Fund
51.13
+2.02%
BRIUX Baron Real Estate Income R6
17.22
+2.01%
BIOUX Baron Opportunity Fund
51.18
+2.01%
BRIIX Baron Real Estate Income Institutional
17.24
+2.01%
GSKPX Goldman Sachs Tax-Advntgd Gbl Eq P
25.58
+1.99%
KTCAX DWS Science and Technology A
43.02
+1.99%
KTCSX DWS Science and Technology S
44.62
+1.99%
TAGGX Goldman Sachs Tax-Advntgd Gbl Eq A
25.67
+1.99%
KTCCX DWS Science and Technology C
17.53
+1.98%
BRIFX Baron Real Estate Income Retail
17.02
+1.98%
KTCIX DWS Science and Technology Inst
50.65
+1.97%
SPGIX SEI Large Cap Growth I (SIMT)
49.28
+1.97%
TIGGX Goldman Sachs Tax-Advntgd Gbl Eq Instl
25.94
+1.97%
WLCGX Wilshire Large Company Growth Instl
57.65
+1.96%
DTLGX Wilshire Large Company Growth Portfolio
47.80
+1.96%
CGTDX Columbia Global Technology Growth S
93.05
+1.96%
CMTFX Columbia Global Technology Growth Inst
93.05
+1.96%
SELCX SEI Large Cap Growth F (SIMT)
52.08
+1.96%
SLRYX SEI Large Cap Growth Y (SIMT)
52.63
+1.96%
CTHRX Columbia Global Technology Growth Inst2
95.39
+1.96%
TRGGX Goldman Sachs Tax-Advntgd Gbl Eq R6
25.57
+1.95%
QCLGX Federated Hermes MDT Large Cap Growth C
26.10
+1.95%
CTYRX Columbia Global Technology Growth Adv
94.49
+1.95%
BCSVX Brown Capital Management International Small Company Fund
24.57
+1.95%
CTCAX Columbia Global Technology Growth A
87.98
+1.95%
CTHCX Columbia Global Technology Growth C
74.89
+1.95%
BCSFX Brown Capital Management International Small Company Fund
25.14
+1.95%
CGTUX Columbia Global Technology Growth Inst3
95.86
+1.95%
QALGX Federated Hermes MDT Large Cap Growth A
34.83
+1.93%