Fidelity Growth Company Fund - Class K (FGCKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.01
+0.64 (1.32%)
Mar 5, 2026, 8:10 AM EST
FGCKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 1.32% |
| Mar 3, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -1.63% |
| Mar 2, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.53% |
| Feb 27, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -1.05% |
| Feb 26, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -1.42% |
| Feb 25, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 1.17% |
| Feb 24, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.75% |
| Feb 23, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.79% |
| Feb 20, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 1.12% |
| Feb 19, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.02% |
| Feb 18, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.84% |
| Feb 17, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.27% |
| Feb 13, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.31% |
| Feb 12, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -1.64% |
| Feb 11, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.04% |
| Feb 10, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.64% |
| Feb 9, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 1.22% |
| Feb 6, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 2.87% |
| Feb 5, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -1.69% |
| Feb 4, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -1.92% |
| Feb 3, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.64% |
| Feb 2, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.97% |
| Jan 30, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.72% |
| Jan 29, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.34% |
| Jan 28, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.28% |
| Jan 27, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 1.04% |
| Jan 26, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.51% |
| Jan 23, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.08% |
| Jan 22, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.93% |
| Jan 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.31% |
| Jan 20, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -1.98% |
| Jan 16, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.24% |
| Jan 15, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.37% |
| Jan 14, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -1.09% |
| Jan 13, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.22% |
| Jan 12, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.41% |
| Jan 9, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.86% |
| Jan 8, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -1.26% |
| Jan 7, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.65% |
| Jan 6, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 1.18% |
| Jan 5, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.04% |
| Jan 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.44% |
| Dec 31, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.68% |
| Dec 30, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.29% |
| Dec 29, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.69% |
| Dec 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.50% |
| Dec 24, 2025 | 48.93 | 48.93 | 48.93 | 51.31 | 48.93 | 0.20% |
| Dec 23, 2025 | 48.84 | 48.84 | 48.84 | 51.21 | 48.84 | 0.67% |
| Dec 22, 2025 | 48.51 | 48.51 | 48.51 | 50.87 | 48.51 | 0.81% |
| Dec 19, 2025 | 48.12 | 48.12 | 48.12 | 50.46 | 48.12 | 1.90% |
| Dec 18, 2025 | 47.23 | 47.23 | 47.23 | 49.52 | 47.23 | 1.35% |
| Dec 17, 2025 | 46.60 | 46.60 | 46.60 | 48.86 | 46.60 | -1.75% |
| Dec 16, 2025 | 47.43 | 47.43 | 47.43 | 49.73 | 47.43 | 0.22% |
| Dec 15, 2025 | 47.32 | 47.32 | 47.32 | 49.62 | 47.32 | -0.46% |
| Dec 12, 2025 | 47.54 | 47.54 | 47.54 | 49.85 | 47.54 | -2.10% |
| Dec 11, 2025 | 48.56 | 48.56 | 48.56 | 50.92 | 48.56 | 0.02% |
| Dec 10, 2025 | 48.55 | 48.55 | 48.55 | 50.91 | 48.55 | 0.39% |
| Dec 9, 2025 | 48.36 | 48.36 | 48.36 | 50.71 | 48.36 | -0.18% |
| Dec 8, 2025 | 48.45 | 48.45 | 48.45 | 50.80 | 48.45 | 1.13% |
| Dec 5, 2025 | 47.90 | 47.90 | 47.90 | 50.23 | 47.90 | 0.38% |
| Dec 4, 2025 | 47.72 | 47.72 | 47.72 | 50.04 | 47.72 | 0.66% |
| Dec 3, 2025 | 47.41 | 47.41 | 47.41 | 49.71 | 47.41 | -0.44% |
| Dec 2, 2025 | 47.62 | 47.62 | 47.62 | 49.93 | 47.62 | 0.38% |
| Dec 1, 2025 | 47.44 | 47.44 | 47.44 | 49.74 | 47.44 | -0.38% |
| Nov 28, 2025 | 47.62 | 47.62 | 47.62 | 49.93 | 47.62 | 0.42% |
| Nov 26, 2025 | 47.42 | 47.42 | 47.42 | 49.72 | 47.42 | 0.89% |
| Nov 25, 2025 | 47.00 | 47.00 | 47.00 | 49.28 | 47.00 | 0.51% |
| Nov 24, 2025 | 46.76 | 46.76 | 46.76 | 49.03 | 46.76 | 2.59% |
| Nov 21, 2025 | 45.58 | 45.58 | 45.58 | 47.79 | 45.58 | 0.70% |
| Nov 20, 2025 | 45.26 | 45.26 | 45.26 | 47.46 | 45.26 | -2.55% |
| Nov 19, 2025 | 46.45 | 46.45 | 46.45 | 48.70 | 46.44 | 0.81% |
| Nov 18, 2025 | 46.07 | 46.07 | 46.07 | 48.31 | 46.07 | -1.45% |
| Nov 17, 2025 | 46.75 | 46.75 | 46.75 | 49.02 | 46.75 | -0.69% |
| Nov 14, 2025 | 47.07 | 47.07 | 47.07 | 49.36 | 47.07 | 0.30% |
| Nov 13, 2025 | 46.93 | 46.93 | 46.93 | 49.21 | 46.93 | -2.79% |
| Nov 12, 2025 | 48.28 | 48.28 | 48.28 | 50.62 | 48.28 | -0.02% |
| Nov 11, 2025 | 48.29 | 48.29 | 48.29 | 50.63 | 48.29 | -0.49% |
| Nov 10, 2025 | 48.52 | 48.52 | 48.52 | 50.88 | 48.52 | 2.66% |
| Nov 7, 2025 | 47.27 | 47.27 | 47.27 | 49.56 | 47.27 | 0.04% |
| Nov 6, 2025 | 47.25 | 47.25 | 47.25 | 49.54 | 47.25 | -1.53% |
| Nov 5, 2025 | 47.98 | 47.98 | 47.98 | 50.31 | 47.98 | 0.56% |
| Nov 4, 2025 | 47.71 | 47.71 | 47.71 | 50.03 | 47.71 | -2.09% |
| Nov 3, 2025 | 48.73 | 48.73 | 48.73 | 51.10 | 48.73 | 0.43% |
| Oct 31, 2025 | 48.52 | 48.52 | 48.52 | 50.88 | 48.52 | 0.77% |
| Oct 30, 2025 | 48.15 | 48.15 | 48.15 | 50.49 | 48.15 | -1.64% |
| Oct 29, 2025 | 48.95 | 48.95 | 48.95 | 51.33 | 48.95 | 0.88% |
| Oct 28, 2025 | 48.52 | 48.52 | 48.52 | 50.88 | 48.52 | 1.17% |
| Oct 27, 2025 | 47.96 | 47.96 | 47.96 | 50.29 | 47.96 | 1.93% |
| Oct 24, 2025 | 47.06 | 47.06 | 47.06 | 49.34 | 47.06 | 1.21% |
| Oct 23, 2025 | 46.49 | 46.49 | 46.49 | 48.75 | 46.49 | 1.27% |
| Oct 22, 2025 | 45.91 | 45.91 | 45.91 | 48.14 | 45.91 | -0.95% |
| Oct 21, 2025 | 46.35 | 46.35 | 46.35 | 48.60 | 46.35 | -0.33% |
| Oct 20, 2025 | 46.50 | 46.50 | 46.50 | 48.76 | 46.50 | 1.02% |
| Oct 17, 2025 | 46.04 | 46.04 | 46.04 | 48.27 | 46.03 | 0.21% |
| Oct 16, 2025 | 45.94 | 45.94 | 45.94 | 48.17 | 45.94 | -0.19% |
| Oct 15, 2025 | 46.03 | 46.03 | 46.03 | 48.26 | 46.03 | 0.86% |
| Oct 14, 2025 | 45.63 | 45.63 | 45.63 | 47.85 | 45.63 | -1.30% |
| Oct 13, 2025 | 46.24 | 46.24 | 46.24 | 48.48 | 46.24 | 2.11% |
| Oct 10, 2025 | 45.28 | 45.28 | 45.28 | 47.48 | 45.28 | -3.42% |
| Oct 9, 2025 | 46.88 | 46.88 | 46.88 | 49.16 | 46.88 | 0.22% |