Fidelity Focused Stock FTQGX
42.62 USD -0.12 (-0.28%)
Regular-session close
Day range unavailable
35.41 52-week range 50.80
- YTD
- +11.05%
- 1 year
- +0.57%
FTQGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 42.74 | 42.74 | 42.74 | 42.74 | -0.29 | -0.67% |
| Nov 11, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | +0.22 | +0.51% |
| Nov 10, 2026 | 42.81 | 42.81 | 42.81 | 42.81 | -0.28 | -0.65% |
| Nov 9, 2026 | 43.09 | 43.09 | 43.09 | 43.09 | +0.82 | +1.94% |
| Nov 6, 2026 | 42.27 | 42.27 | 42.27 | 42.27 | +0.11 | +0.26% |
| Nov 5, 2026 | 42.16 | 42.16 | 42.16 | 42.16 | -1.87 | -4.25% |
| Nov 4, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | +0.64 | +1.47% |
| Nov 3, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | +0.22 | +0.51% |
| Nov 2, 2026 | 43.17 | 43.17 | 43.17 | 43.17 | -0.38 | -0.87% |
| Oct 30, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | -0.83 | -1.87% |
| Oct 29, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | -0.05 | -0.11% |
| Oct 28, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | +0.15 | +0.34% |
| Oct 27, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | +0.44 | +1.00% |
| Oct 26, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | +0.11 | +0.25% |
| Oct 23, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | -0.22 | -0.50% |
| Oct 22, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | -1.15 | -2.55% |
| Oct 21, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | +0.30 | +0.67% |
| Oct 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | +0.25 | +0.56% |
| Oct 19, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | +0.26 | +0.59% |
| Oct 16, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | -0.88 | -1.95% |
| Oct 15, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | +0.06 | +0.13% |
| Oct 14, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | -1.03 | -2.23% |
| Oct 13, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | -0.09 | -0.19% |
| Oct 12, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | -0.33 | -0.71% |
| Oct 9, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | +0.49 | +1.06% |
| Oct 8, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | -0.62 | -1.33% |
| Oct 7, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | -0.08 | -0.17% |
| Oct 6, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | -0.14 | -0.30% |
| Oct 5, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | +0.55 | +1.19% |
| Oct 2, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | +0.09 | +0.19% |
| Oct 1, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | +0.09 | +0.19% |
| Sep 30, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | -0.23 | -0.50% |
| Sep 29, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | -0.04 | -0.09% |
| Sep 28, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | -0.54 | -1.15% |
| Sep 25, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | +0.12 | +0.26% |
| Sep 24, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | +0.13 | +0.28% |
| Sep 23, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | -0.45 | -0.95% |
| Sep 22, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | +0.23 | +0.49% |
| Sep 21, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | +0.97 | +2.11% |
| Sep 18, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | +0.30 | +0.66% |
| Sep 17, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | +0.79 | +1.76% |
| Sep 16, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | -0.15 | -0.33% |
| Sep 15, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | -0.34 | -0.75% |
| Sep 14, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | -0.53 | -1.15% |
| Sep 11, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | +0.43 | +0.95% |
| Sep 10, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | -0.53 | -1.15% |
| Sep 9, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | -0.35 | -0.75% |
| Sep 8, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | +0.01 | +0.02% |
| Sep 4, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | +0.15 | +0.32% |
| Sep 3, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | +0.72 | +1.58% |
| Sep 2, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | +0.46 | +1.02% |
| Sep 1, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | -0.30 | -0.66% |
| Aug 31, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | -0.23 | -0.50% |
| Aug 28, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | -0.42 | -0.91% |
| Aug 27, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | +0.25 | +0.55% |
| Aug 26, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | -0.02 | -0.04% |
| Aug 25, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | +0.50 | +1.10% |
| Aug 24, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | -0.63 | -1.37% |
| Aug 21, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | +0.40 | +0.88% |
| Aug 20, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | -0.57 | -1.24% |
| Aug 19, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | -0.50 | -1.07% |
| Aug 18, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | -1.06 | -2.23% |
| Aug 17, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | +0.17 | +0.36% |
| Aug 14, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | +0.04 | +0.08% |
| Aug 13, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | +0.37 | +0.79% |
65 days, newest first. Daily bars as drawn on the FTQGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.