U.S. markets open in 39 minutes

Fidelity Focused Stock (FTQGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
38.86-0.33 (-0.84%)
Al cierre: 08:06AM EDT
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 202438.8638.8638.8638.8638.86-
28 may 202439.1939.1939.1939.1939.19-
24 may 202438.9138.9138.9138.9138.91-
23 may 202438.1638.1638.1638.1638.16-
22 may 202438.0738.0738.0738.0738.07-
21 may 202438.2338.2338.2338.2338.23-
20 may 202438.1038.1038.1038.1038.10-
17 may 202437.7437.7437.7437.7437.74-
16 may 202437.8337.8337.8337.8337.83-
15 may 202438.4738.4738.4738.4738.47-
14 may 202437.6837.6837.6837.6837.68-
13 may 202437.2837.2837.2837.2837.28-
10 may 202437.4037.4037.4037.4037.40-
09 may 202437.5137.5137.5137.5137.51-
08 may 202437.2937.2937.2937.2937.29-
07 may 202437.1937.1937.1937.1937.19-
06 may 202437.1937.1937.1937.1937.19-
03 may 202436.3436.3436.3436.3436.34-
02 may 202435.9235.9235.9235.9235.92-
01 may 202435.5435.5435.5435.5435.54-
30 abr 202435.8935.8935.8935.8935.89-
29 abr 202436.4736.4736.4736.4736.47-
26 abr 202436.5736.5736.5736.5736.57-
25 abr 202435.7335.7335.7335.7335.73-
24 abr 202435.8435.8435.8435.8435.84-
23 abr 202435.9635.9635.9635.9635.96-
22 abr 202435.1635.1635.1635.1635.16-
19 abr 202434.7034.7034.7034.7034.70-
18 abr 202435.6935.6935.6935.6935.69-
17 abr 202435.9035.9035.9035.9035.90-
16 abr 202436.3836.3836.3836.3836.38-
15 abr 202436.3436.3436.3436.3436.34-
12 abr 202436.9936.9936.9936.9936.99-
11 abr 202437.6437.6437.6437.6437.64-
10 abr 202437.1437.1437.1437.1437.14-
09 abr 202437.1937.1937.1937.1937.19-
08 abr 202437.5937.5937.5937.5937.59-
05 abr 202437.7637.7637.7637.7637.76-
04 abr 202436.9836.9836.9836.9836.98-
03 abr 202437.5637.5637.5637.5637.56-
02 abr 202437.1937.1937.1937.1937.19-
01 abr 202437.3537.3537.3537.3537.35-
28 mar 202437.2937.2937.2937.2937.29-
27 mar 202437.3337.3337.3337.3337.33-
26 mar 202437.2637.2637.2637.2637.26-
25 mar 202437.4037.4037.4037.4037.40-
22 mar 202437.3437.3437.3437.3437.34-
21 mar 202437.2737.2737.2737.2737.27-
20 mar 202436.7536.7536.7536.7536.75-
19 mar 202436.2736.2736.2736.2736.27-
18 mar 202436.0136.0136.0136.0136.01-
15 mar 202435.6835.6835.6835.6835.68-
14 mar 202436.0736.0736.0736.0736.07-
13 mar 202436.2436.2436.2436.2436.24-
12 mar 202436.3536.3536.3536.3536.35-
11 mar 202435.5135.5135.5135.5135.51-
08 mar 202436.0936.0936.0936.0936.09-
07 mar 202436.6836.6836.6836.6836.68-
06 mar 202436.2036.2036.2036.2036.20-
05 mar 202435.8935.8935.8935.8935.89-
04 mar 202436.2736.2736.2736.2736.27-
01 mar 202436.0836.0836.0836.0836.08-
29 feb 202435.4835.4835.4835.4835.48-
28 feb 202435.1335.1335.1335.1335.13-
27 feb 202435.1935.1935.1935.1935.19-
26 feb 202434.9934.9934.9934.9934.99-
23 feb 202434.9534.9534.9534.9534.95-
22 feb 202434.9334.9334.9334.9334.93-
21 feb 202433.6533.6533.6533.6533.65-
20 feb 202433.7433.7433.7433.7433.74-
16 feb 202434.0734.0734.0734.0734.07-
15 feb 202434.2434.2434.2434.2434.24-
14 feb 202434.1434.1434.1434.1434.14-
13 feb 202433.5433.5433.5433.5433.54-
12 feb 202433.9733.9733.9733.9733.97-
09 feb 202434.1434.1434.1434.1434.14-
08 feb 202433.7333.7333.7333.7333.73-
07 feb 202433.6733.6733.6733.6733.67-
06 feb 202433.1733.1733.1733.1733.17-
05 feb 202433.3133.3133.3133.3133.31-
02 feb 202433.3433.3433.3433.3433.34-
01 feb 202432.3032.3032.3032.3032.30-
31 ene 202431.6131.6131.6131.6131.61-
30 ene 202432.2432.2432.2432.2432.24-
29 ene 202432.2332.2332.2332.2332.23-
26 ene 202431.8531.8531.8531.8531.85-
25 ene 202431.8731.8731.8731.8731.87-
24 ene 202431.5731.5731.5731.5731.57-
23 ene 202431.5031.5031.5031.5031.50-
22 ene 202431.4631.4631.4631.4631.46-
19 ene 202431.3531.3531.3531.3531.35-
18 ene 202430.8630.8630.8630.8630.86-
17 ene 202430.5830.5830.5830.5830.58-
16 ene 202430.8030.8030.8030.8030.80-
12 ene 202430.8330.8330.8330.8330.83-
11 ene 202430.8130.8130.8130.8130.81-
10 ene 202430.7130.7130.7130.7130.71-
09 ene 202430.4530.4530.4530.4530.45-
08 ene 202430.4030.4030.4030.4030.40-
05 ene 202429.8229.8229.8229.8229.82-
*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...