Fidelity Small Cap Growth Fund (FCAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.81
-0.12 (-0.33%)
At close: Dec 5, 2025
FCAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.33% |
| Dec 4, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 1.27% |
| Dec 3, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 1.55% |
| Dec 2, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.46% |
| Dec 1, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -1.90% |
| Nov 28, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.76% |
| Nov 26, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 1.23% |
| Nov 25, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 2.01% |
| Nov 24, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 2.56% |
| Nov 21, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 2.48% |
| Nov 20, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -2.53% |
| Nov 19, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.54% |
| Nov 18, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.15% |
| Nov 17, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -1.36% |
| Nov 14, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.01% |
| Nov 13, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -3.95% |
| Nov 12, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.09% |
| Nov 11, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.09% |
| Nov 10, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1.96% |
| Nov 7, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.06% |
| Nov 6, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.81% |
| Nov 5, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 1.66% |
| Nov 4, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -1.46% |
| Nov 3, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.49% |
| Oct 31, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.55% |
| Oct 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% |
| Oct 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.42% |
| Oct 28, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.37% |
| Oct 27, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 1.17% |
| Oct 24, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.42% |
| Oct 23, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 1.92% |
| Oct 22, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -2.11% |
| Oct 21, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.17% |
| Oct 20, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 1.88% |
| Oct 17, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.67% |
| Oct 16, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -1.07% |
| Oct 15, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 1.20% |
| Oct 14, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.53% |
| Oct 13, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 2.53% |
| Oct 10, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -3.03% |
| Oct 9, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.29% |
| Oct 8, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.39% |
| Oct 7, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -1.11% |
| Oct 6, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.65% |
| Oct 3, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.29% |
| Oct 2, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.32% |
| Oct 1, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.03% |
| Sep 30, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.30% |
| Sep 29, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.60% |
| Sep 26, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 1.45% |
| Sep 25, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.78% |
| Sep 24, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -1.51% |
| Sep 23, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.50% |
| Sep 22, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.62% |
| Sep 19, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.65% |
| Sep 18, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 2.53% |
| Sep 17, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.03% |
| Sep 16, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.09% |
| Sep 15, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.15% |
| Sep 12, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -5.53% |
| Sep 11, 2025 | 33.64 | 33.64 | 33.64 | 35.10 | 33.64 | 1.59% |
| Sep 10, 2025 | 33.11 | 33.11 | 33.11 | 34.55 | 33.11 | -0.03% |
| Sep 9, 2025 | 33.12 | 33.12 | 33.12 | 34.56 | 33.12 | -0.58% |
| Sep 8, 2025 | 33.31 | 33.31 | 33.31 | 34.76 | 33.31 | 0.52% |
| Sep 5, 2025 | 33.14 | 33.14 | 33.14 | 34.58 | 33.14 | 0.64% |
| Sep 4, 2025 | 32.93 | 32.93 | 32.93 | 34.36 | 32.93 | 1.60% |
| Sep 3, 2025 | 32.41 | 32.41 | 32.41 | 33.82 | 32.41 | -0.15% |
| Sep 2, 2025 | 32.46 | 32.46 | 32.46 | 33.87 | 32.46 | -0.18% |
| Aug 29, 2025 | 32.52 | 32.52 | 32.52 | 33.93 | 32.52 | -1.14% |
| Aug 28, 2025 | 32.89 | 32.89 | 32.89 | 34.32 | 32.89 | 0.62% |
| Aug 27, 2025 | 32.69 | 32.69 | 32.69 | 34.11 | 32.69 | 0.35% |
| Aug 26, 2025 | 32.58 | 32.58 | 32.58 | 33.99 | 32.58 | 1.13% |
| Aug 25, 2025 | 32.21 | 32.21 | 32.21 | 33.61 | 32.21 | -0.97% |
| Aug 22, 2025 | 32.53 | 32.53 | 32.53 | 33.94 | 32.53 | 2.94% |
| Aug 21, 2025 | 31.60 | 31.60 | 31.60 | 32.97 | 31.60 | 0.43% |
| Aug 20, 2025 | 31.46 | 31.46 | 31.46 | 32.83 | 31.46 | -0.30% |
| Aug 19, 2025 | 31.56 | 31.56 | 31.56 | 32.93 | 31.56 | -1.67% |
| Aug 18, 2025 | 32.10 | 32.10 | 32.10 | 33.49 | 32.10 | 0.42% |
| Aug 15, 2025 | 31.96 | 31.96 | 31.96 | 33.35 | 31.96 | -0.33% |
| Aug 14, 2025 | 32.07 | 32.07 | 32.07 | 33.46 | 32.07 | -1.41% |
| Aug 13, 2025 | 32.53 | 32.53 | 32.53 | 33.94 | 32.53 | 1.50% |
| Aug 12, 2025 | 32.05 | 32.05 | 32.05 | 33.44 | 32.05 | 3.02% |
| Aug 11, 2025 | 31.11 | 31.11 | 31.11 | 32.46 | 31.11 | -0.34% |
| Aug 8, 2025 | 31.21 | 31.21 | 31.21 | 32.57 | 31.21 | -0.06% |
| Aug 7, 2025 | 31.23 | 31.23 | 31.23 | 32.59 | 31.23 | -0.76% |
| Aug 6, 2025 | 31.47 | 31.47 | 31.47 | 32.84 | 31.47 | -0.51% |
| Aug 5, 2025 | 31.64 | 31.64 | 31.64 | 33.01 | 31.64 | 0.18% |
| Aug 4, 2025 | 31.58 | 31.58 | 31.58 | 32.95 | 31.58 | 1.85% |
| Aug 1, 2025 | 31.00 | 31.00 | 31.00 | 32.35 | 31.00 | -1.82% |
| Jul 31, 2025 | 31.58 | 31.58 | 31.58 | 32.95 | 31.58 | -1.08% |
| Jul 30, 2025 | 31.92 | 31.92 | 31.92 | 33.31 | 31.92 | 0.51% |
| Jul 29, 2025 | 31.76 | 31.76 | 31.76 | 33.14 | 31.76 | -0.30% |
| Jul 28, 2025 | 31.86 | 31.86 | 31.86 | 33.24 | 31.86 | -0.12% |
| Jul 25, 2025 | 31.90 | 31.90 | 31.90 | 33.28 | 31.89 | 0.79% |
| Jul 24, 2025 | 31.65 | 31.65 | 31.65 | 33.02 | 31.65 | -0.96% |
| Jul 23, 2025 | 31.95 | 31.95 | 31.95 | 33.34 | 31.95 | 1.40% |
| Jul 22, 2025 | 31.51 | 31.51 | 31.51 | 32.88 | 31.51 | - |
| Jul 21, 2025 | 31.51 | 31.51 | 31.51 | 32.88 | 31.51 | -0.51% |
| Jul 18, 2025 | 31.67 | 31.67 | 31.67 | 33.05 | 31.67 | -0.54% |
| Jul 17, 2025 | 31.85 | 31.85 | 31.85 | 33.23 | 31.85 | 1.13% |