Fidelity Growth Company Fund (FDGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.86
+0.18 (0.36%)
At close: Dec 5, 2025
FDGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.36% |
| Dec 4, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.67% |
| Dec 3, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.44% |
| Dec 2, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.38% |
| Dec 1, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.38% |
| Nov 28, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.43% |
| Nov 26, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.90% |
| Nov 25, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.49% |
| Nov 24, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 2.61% |
| Nov 21, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.70% |
| Nov 20, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -2.56% |
| Nov 19, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.81% |
| Nov 18, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -1.46% |
| Nov 17, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.69% |
| Nov 14, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.31% |
| Nov 13, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -2.77% |
| Nov 12, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.02% |
| Nov 11, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.49% |
| Nov 10, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 2.64% |
| Nov 7, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.04% |
| Nov 6, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -1.52% |
| Nov 5, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.56% |
| Nov 4, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -2.09% |
| Nov 3, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.42% |
| Oct 31, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.78% |
| Oct 30, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -1.63% |
| Oct 29, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 0.89% |
| Oct 28, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 1.16% |
| Oct 27, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 1.94% |
| Oct 24, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 1.20% |
| Oct 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.28% |
| Oct 22, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.95% |
| Oct 21, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.33% |
| Oct 20, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 1.02% |
| Oct 17, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.21% |
| Oct 16, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.21% |
| Oct 15, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.86% |
| Oct 14, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -1.29% |
| Oct 13, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 2.10% |
| Oct 10, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -3.42% |
| Oct 9, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.23% |
| Oct 8, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 1.42% |
| Oct 7, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.66% |
| Oct 6, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.21% |
| Oct 3, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.23% |
| Oct 2, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.58% |
| Oct 1, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.46% |
| Sep 30, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.59% |
| Sep 29, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.89% |
| Sep 26, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.43% |
| Sep 25, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.66% |
| Sep 24, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.65% |
| Sep 23, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -1.14% |
| Sep 22, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.97% |
| Sep 19, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.63% |
| Sep 18, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 1.02% |
| Sep 17, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.49% |
| Sep 16, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.06% |
| Sep 15, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.99% |
| Sep 12, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| Sep 11, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.65% |
| Sep 10, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.89% |
| Sep 9, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.59% |
| Sep 8, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.84% |
| Sep 5, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.22% |
| Sep 4, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 1.20% |
| Sep 3, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 1.04% |
| Sep 2, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.60% |
| Aug 29, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -1.30% |
| Aug 28, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.89% |
| Aug 27, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.22% |
| Aug 26, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.67% |
| Aug 25, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.20% |
| Aug 22, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.78% |
| Aug 21, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -0.25% |
| Aug 20, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.48% |
| Aug 19, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -1.72% |
| Aug 18, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.13% |
| Aug 15, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.09% |
| Aug 14, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.09% |
| Aug 13, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.11% |
| Aug 12, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 1.28% |
| Aug 11, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.36% |
| Aug 8, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.88% |
| Aug 7, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.18% |
| Aug 6, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 1.40% |
| Aug 5, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.75% |
| Aug 4, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 2.11% |
| Aug 1, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -2.34% |
| Jul 31, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.50% |
| Jul 30, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.44% |
| Jul 29, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -0.59% |
| Jul 28, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.43% |
| Jul 25, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.41% |
| Jul 24, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.23% |
| Jul 23, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.88% |
| Jul 22, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -0.81% |
| Jul 21, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.23% |
| Jul 18, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.02% |
| Jul 17, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 0.74% |