U.S. markets closed

Fidelity Series Large Cap Stock (FGLGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.85+0.25 (+1.16%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202421.6021.6021.6021.6021.60-
01 may 202421.4021.4021.4021.4021.40-
30 abr 202421.4721.4721.4721.4721.47-
29 abr 202421.8121.8121.8121.8121.81-
26 abr 202421.7921.7921.7921.7921.79-
25 abr 202421.5521.5521.5521.5521.55-
24 abr 202421.6521.6521.6521.6521.65-
23 abr 202421.6821.6821.6821.6821.68-
22 abr 202421.3721.3721.3721.3721.37-
19 abr 202421.1721.1721.1721.1721.17-
18 abr 202421.2621.2621.2621.2621.26-
17 abr 202421.2521.2521.2521.2521.25-
16 abr 202421.3021.3021.3021.3021.30-
15 abr 202421.3221.3221.3221.3221.32-
12 abr 202421.5021.5021.5021.5021.50-
11 abr 202421.8421.8421.8421.8421.84-
10 abr 202421.7721.7721.7721.7721.77-
09 abr 202421.9221.9221.9221.9221.92-
08 abr 202421.9021.9021.9021.9021.90-
05 abr 202421.8821.8821.8821.8821.88-
04 abr 202421.6221.6221.6221.6221.62-
03 abr 202421.8421.8421.8421.8421.84-
02 abr 202421.7321.7321.7321.7321.73-
01 abr 202421.8721.8721.8721.8721.87-
28 mar 202421.9021.9021.9021.9021.90-
27 mar 202421.8921.8921.8921.8921.89-
26 mar 202421.6621.6621.6621.6621.66-
25 mar 202421.7221.7221.7221.7221.72-
22 mar 202421.7721.7721.7721.7721.77-
21 mar 202421.8121.8121.8121.8121.81-
20 mar 202421.6821.6821.6821.6821.68-
19 mar 202421.4921.4921.4921.4921.49-
18 mar 202421.3821.3821.3821.3821.38-
15 mar 202421.2521.2521.2521.2521.25-
14 mar 202421.3421.3421.3421.3421.34-
13 mar 202421.3921.3921.3921.3921.39-
12 mar 202421.3421.3421.3421.3421.34-
11 mar 202421.1521.1521.1521.1521.15-
08 mar 202421.1921.1921.1921.1921.19-
07 mar 202421.2521.2521.2521.2521.25-
06 mar 202421.0021.0021.0021.0021.00-
05 mar 202420.8920.8920.8920.8920.89-
04 mar 202421.0221.0221.0221.0221.02-
01 mar 202420.9820.9820.9820.9820.98-
29 feb 202420.8620.8620.8620.8620.86-
28 feb 202420.7220.7220.7220.7220.72-
27 feb 202420.7420.7420.7420.7420.74-
26 feb 202420.6920.6920.6920.6920.69-
23 feb 202420.7420.7420.7420.7420.74-
22 feb 202420.7220.7220.7220.7220.72-
21 feb 202420.4020.4020.4020.4020.40-
20 feb 202420.3420.3420.3420.3420.34-
16 feb 202420.4520.4520.4520.4520.45-
15 feb 202420.5120.5120.5120.5120.51-
14 feb 202420.3020.3020.3020.3020.30-
13 feb 202420.1120.1120.1120.1120.11-
12 feb 202420.3820.3820.3820.3820.38-
09 feb 202420.3120.3120.3120.3120.31-
08 feb 202420.2620.2620.2620.2620.26-
07 feb 202420.2420.2420.2420.2420.24-
06 feb 202420.1320.1320.1320.1320.13-
05 feb 202420.0620.0620.0620.0620.06-
02 feb 202420.1620.1620.1620.1620.16-
01 feb 202419.9919.9919.9919.9919.99-
31 ene 202419.8419.8419.8419.8419.84-
30 ene 202420.1220.1220.1220.1220.12-
29 ene 202420.0620.0620.0620.0620.06-
26 ene 202419.9419.9419.9419.9419.94-
25 ene 202419.9019.9019.9019.9019.90-
24 ene 202419.7919.7919.7919.7919.79-
23 ene 202419.7219.7219.7219.7219.72-
22 ene 202419.6819.6819.6819.6819.68-
19 ene 202419.6419.6419.6419.6419.64-
18 ene 202419.4219.4219.4219.4219.42-
17 ene 202419.2819.2819.2819.2819.28-
16 ene 202419.3819.3819.3819.3819.38-
12 ene 202419.5519.5519.5519.5519.55-
11 ene 202419.5919.5919.5919.5919.59-
10 ene 202419.5919.5919.5919.5919.59-
09 ene 202419.5219.5219.5219.5219.52-
08 ene 202419.5819.5819.5819.5819.58-
05 ene 202419.4319.4319.4319.4319.43-
04 ene 202419.3319.3319.3319.3319.33-
03 ene 202419.3419.3419.3419.3419.34-
02 ene 202419.4719.4719.4719.4719.47-
29 dic 202319.5419.5419.5419.5419.54-
28 dic 202319.5919.5919.5919.5919.59-
27 dic 202319.6019.6019.6019.6019.60-
26 dic 202319.5819.5819.5819.5819.58-
22 dic 202319.5019.5019.5019.5019.50-
21 dic 202319.4719.4719.4719.4719.47-
20 dic 202319.2619.2619.2619.2619.26-
19 dic 202319.5619.5619.5619.5619.56-
18 dic 202319.4119.4119.4119.4119.41-
15 dic 202319.3519.3519.3519.3519.35-
14 dic 202319.3719.3719.3719.3719.37-
13 dic 202319.1619.1619.1619.1619.16-
12 dic 202318.9118.9118.9118.9118.91-
11 dic 202318.8618.8618.8618.8618.86-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...