Fidelity Growth Company Fund (FDGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.29
-0.69 (-1.28%)
Apr 28, 2026, 4:00 PM EST
FDGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | - | -1.28% |
| Apr 27, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.62% |
| Apr 24, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 1.55% |
| Apr 23, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -1.10% |
| Apr 22, 2026 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 1.52% |
| Apr 21, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.68% |
| Apr 20, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.28% |
| Apr 17, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 1.45% |
| Apr 16, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.44% |
| Apr 15, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 1.14% |
| Apr 14, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 1.74% |
| Apr 13, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 1.58% |
| Apr 10, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.48% |
| Apr 9, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.87% |
| Apr 8, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 3.12% |
| Apr 7, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.21% |
| Apr 6, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.25% |
| Apr 2, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.57% |
| Apr 1, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 1.50% |
| Mar 31, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 4.47% |
| Mar 30, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.22% |
| Mar 27, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -1.89% |
| Mar 26, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -3.16% |
| Mar 25, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.87% |
| Mar 24, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.57% |
| Mar 23, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 1.61% |
| Mar 20, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -2.49% |
| Mar 19, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.10% |
| Mar 18, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.91% |
| Mar 17, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.29% |
| Mar 16, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 1.67% |
| Mar 13, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.67% |
| Mar 12, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -1.92% |
| Mar 11, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.17% |
| Mar 10, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.35% |
| Mar 9, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 2.01% |
| Mar 6, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -1.79% |
| Mar 5, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -1.03% |
| Mar 4, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 1.31% |
| Mar 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.62% |
| Mar 2, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.54% |
| Feb 27, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -1.06% |
| Feb 26, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -1.41% |
| Feb 25, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 1.18% |
| Feb 24, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.74% |
| Feb 23, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.77% |
| Feb 20, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 1.11% |
| Feb 19, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.02% |
| Feb 18, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.85% |
| Feb 17, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.25% |
| Feb 13, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.29% |
| Feb 12, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -1.65% |
| Feb 11, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.04% |
| Feb 10, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.63% |
| Feb 9, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 1.21% |
| Feb 6, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 2.85% |
| Feb 5, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -1.66% |
| Feb 4, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -1.93% |
| Feb 3, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -0.65% |
| Feb 2, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.98% |
| Jan 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.73% |
| Jan 29, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.34% |
| Jan 28, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.28% |
| Jan 27, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 1.04% |
| Jan 26, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.49% |
| Jan 23, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.08% |
| Jan 22, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.93% |
| Jan 21, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 1.32% |
| Jan 20, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.98% |
| Jan 16, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.25% |
| Jan 15, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.37% |
| Jan 14, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.10% |
| Jan 13, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.22% |
| Jan 12, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.41% |
| Jan 9, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.85% |
| Jan 8, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -1.25% |
| Jan 7, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.64% |
| Jan 6, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 1.19% |
| Jan 5, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.04% |
| Jan 2, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.44% |
| Dec 31, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.69% |
| Dec 30, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.29% |
| Dec 29, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -5.20% |
| Dec 24, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.20% |
| Dec 23, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.67% |
| Dec 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.82% |
| Dec 19, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 1.89% |
| Dec 18, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 1.34% |
| Dec 17, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -1.74% |
| Dec 16, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.22% |
| Dec 15, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.46% |
| Dec 12, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -2.10% |
| Dec 11, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.02% |
| Dec 10, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.40% |
| Dec 9, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.18% |
| Dec 8, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 1.14% |
| 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% |