Skip to main content
Fidelity Growth Company Fund (FDGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.13
-0.50 (-1.03%)
Mar 6, 2026, 8:10 AM EST

FDGRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202648.1348.1348.1348.13--
Mar 5, 202648.1348.1348.1348.1348.13-1.03%
Mar 4, 202648.6348.6348.6348.6348.631.31%
Mar 3, 202648.0048.0048.0048.0048.00-1.62%
Mar 2, 202648.7948.7948.7948.7948.790.54%
Feb 27, 202648.5348.5348.5348.5348.53-1.06%
Feb 26, 202649.0549.0549.0549.0549.05-1.41%
Feb 25, 202649.7549.7549.7549.7549.751.18%
Feb 24, 202649.1749.1749.1749.1749.170.74%
Feb 23, 202648.8148.8148.8148.8148.81-0.77%
Feb 20, 202649.1949.1949.1949.1949.191.11%
Feb 19, 202648.6548.6548.6548.6548.650.02%
Feb 18, 202648.6448.6448.6448.6448.640.85%
Feb 17, 202648.2348.2348.2348.2348.230.25%
Feb 13, 202648.1148.1148.1148.1148.11-0.29%
Feb 12, 202648.2548.2548.2548.2548.25-1.65%
Feb 11, 202649.0649.0649.0649.0649.060.04%
Feb 10, 202649.0449.0449.0449.0449.04-0.63%
Feb 9, 202649.3549.3549.3549.3549.351.21%
Feb 6, 202648.7648.7648.7648.7648.762.85%
Feb 5, 202647.4147.4147.4147.4147.41-1.66%
Feb 4, 202648.2148.2148.2148.2148.21-1.93%
Feb 3, 202649.1649.1649.1649.1649.16-0.65%
Feb 2, 202649.4849.4849.4849.4849.480.98%
Jan 30, 202649.0049.0049.0049.0049.00-0.73%
Jan 29, 202649.3649.3649.3649.3649.36-0.34%
Jan 28, 202649.5349.5349.5349.5349.530.28%
Jan 27, 202649.3949.3949.3949.3949.391.04%
Jan 26, 202648.8848.8848.8848.8848.880.49%
Jan 23, 202648.6448.6448.6448.6448.64-0.08%
Jan 22, 202648.6848.6848.6848.6848.680.93%
Jan 21, 202648.2348.2348.2348.2348.231.32%
Jan 20, 202647.6047.6047.6047.6047.60-1.98%
Jan 16, 202648.5648.5648.5648.5648.56-0.25%
Jan 15, 202648.6848.6848.6848.6848.680.37%
Jan 14, 202648.5048.5048.5048.5048.50-1.10%
Jan 13, 202649.0449.0449.0449.0449.040.22%
Jan 12, 202648.9348.9348.9348.9348.930.41%
Jan 9, 202648.7348.7348.7348.7348.730.85%
Jan 8, 202648.3248.3248.3248.3248.32-1.25%
Jan 7, 202648.9348.9348.9348.9348.930.64%
Jan 6, 202648.6248.6248.6248.6248.621.19%
Jan 5, 202648.0548.0548.0548.0548.050.04%
Jan 2, 202648.0348.0348.0348.0348.030.44%
Dec 31, 202547.8247.8247.8247.8247.82-0.69%
Dec 30, 202548.1548.1548.1548.1548.15-0.29%
Dec 29, 202548.2948.2948.2948.2948.29-0.68%
Dec 26, 202548.6248.6248.6248.6248.62-4.55%
Dec 24, 202548.5648.5648.5650.9448.560.20%
Dec 23, 202548.4748.4748.4750.8448.470.67%
Dec 22, 202548.1548.1548.1550.5048.140.82%
Dec 19, 202547.7547.7547.7550.0947.751.89%
Dec 18, 202546.8746.8746.8749.1646.871.34%
Dec 17, 202546.2546.2546.2548.5146.25-1.74%
Dec 16, 202547.0747.0747.0749.3747.070.22%
Dec 15, 202546.9646.9646.9649.2646.96-0.46%
Dec 12, 202547.1847.1847.1849.4947.18-2.10%
Dec 11, 202548.1948.1948.1950.5548.190.02%
Dec 10, 202548.1848.1848.1850.5448.180.40%
Dec 9, 202547.9947.9947.9950.3447.99-0.18%
Dec 8, 202548.0848.0848.0850.4348.081.14%
Dec 5, 202547.5347.5347.5349.8647.530.36%
Dec 4, 202547.3647.3647.3649.6847.360.67%
Dec 3, 202547.0547.0547.0549.3547.05-0.44%
Dec 2, 202547.2647.2647.2649.5747.260.38%
Dec 1, 202547.0847.0847.0849.3847.08-0.38%
Nov 28, 202547.2647.2647.2649.5747.260.43%
Nov 26, 202547.0647.0647.0649.3647.060.90%
Nov 25, 202546.6446.6446.6448.9246.640.49%
Nov 24, 202546.4146.4146.4148.6846.412.61%
Nov 21, 202545.2345.2345.2347.4445.230.70%
Nov 20, 202544.9144.9144.9147.1144.91-2.56%
Nov 19, 202546.1046.1046.1048.3546.090.81%
Nov 18, 202545.7245.7245.7247.9645.72-1.46%
Nov 17, 202546.4046.4046.4048.6746.40-0.69%
Nov 14, 202546.7246.7246.7249.0146.720.31%
Nov 13, 202546.5846.5846.5848.8646.58-2.77%
Nov 12, 202547.9147.9147.9150.2547.91-0.02%
Nov 11, 202547.9247.9247.9250.2647.92-0.49%
Nov 10, 202548.1548.1548.1550.5148.152.64%
Nov 7, 202546.9246.9246.9249.2146.910.04%
Nov 6, 202546.9046.9046.9049.1946.90-1.52%
Nov 5, 202547.6247.6247.6249.9547.620.56%
Nov 4, 202547.3547.3547.3549.6747.35-2.09%
Nov 3, 202548.3648.3648.3650.7348.360.42%
Oct 31, 202548.1648.1648.1650.5248.160.78%
Oct 30, 202547.7947.7947.7950.1347.79-1.63%
Oct 29, 202548.5848.5848.5850.9648.580.89%
Oct 28, 202548.1548.1548.1550.5148.151.16%
Oct 27, 202547.6047.6047.6049.9347.601.94%
Oct 24, 202546.7046.7046.7048.9846.701.20%
Oct 23, 202546.1446.1446.1448.4046.141.28%
Oct 22, 202545.5645.5645.5647.7945.56-0.95%
Oct 21, 202546.0046.0046.0048.2546.00-0.33%
Oct 20, 202546.1546.1546.1548.4146.151.02%
Oct 17, 202545.6945.6945.6947.9245.680.21%
Oct 16, 202545.5945.5945.5947.8245.59-0.21%
Oct 15, 202545.6945.6945.6947.9245.680.86%
Oct 14, 202545.2945.2945.2947.5145.29-1.29%
Oct 13, 202545.8945.8945.8948.1345.892.10%