Mercado fechará em 1 h 57 min

Fidelity Growth Strategies K (FAGKX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
63,56-0,02 (-0,03%)
A partir de 08:06AM EDT. Mercado aberto.
Período:
08 de jul. de 2023 - 08 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de jul. de 2024------
05 de jul. de 202463,5663,5663,5663,5663,56-
03 de jul. de 202463,5863,5863,5863,5863,58-
02 de jul. de 202463,2563,2563,2563,2563,25-
01 de jul. de 202462,9962,9962,9962,9962,99-
28 de jun. de 202463,4363,4363,4363,4363,43-
27 de jun. de 202463,7163,7163,7163,7163,71-
26 de jun. de 202463,6063,6063,6063,6063,60-
25 de jun. de 202464,0664,0664,0664,0664,06-
24 de jun. de 202464,1764,1764,1764,1764,17-
21 de jun. de 202464,4564,4564,4564,4564,45-
20 de jun. de 202464,4564,4564,4564,4564,45-
18 de jun. de 202464,9264,9264,9264,9264,92-
17 de jun. de 202464,5064,5064,5064,5064,50-
14 de jun. de 202463,9763,9763,9763,9763,97-
13 de jun. de 202464,5264,5264,5264,5264,52-
12 de jun. de 202464,6764,6764,6764,6764,67-
11 de jun. de 202463,7163,7163,7163,7163,71-
10 de jun. de 202463,7563,7563,7563,7563,75-
07 de jun. de 202463,1063,1063,1063,1063,10-
06 de jun. de 202463,2563,2563,2563,2563,25-
05 de jun. de 202463,8263,8263,8263,8263,82-
04 de jun. de 202462,6862,6862,6862,6862,68-
03 de jun. de 202463,1263,1263,1263,1263,12-
31 de mai. de 202463,7963,7963,7963,7963,79-
30 de mai. de 202463,6763,6763,6763,6763,67-
29 de mai. de 202463,8063,8063,8063,8063,80-
28 de mai. de 202464,4364,4364,4364,4364,43-
24 de mai. de 202464,8864,8864,8864,8864,88-
23 de mai. de 202464,0564,0564,0564,0564,05-
22 de mai. de 202464,6364,6364,6364,6364,63-
21 de mai. de 202464,6964,6964,6964,6964,69-
20 de mai. de 202464,7864,7864,7864,7864,78-
17 de mai. de 202464,5064,5064,5064,5064,50-
16 de mai. de 202464,2364,2364,2364,2364,23-
15 de mai. de 202464,7064,7064,7064,7064,70-
14 de mai. de 202463,6063,6063,6063,6063,60-
13 de mai. de 202463,2363,2363,2363,2363,23-
10 de mai. de 202463,7063,7063,7063,7063,70-
09 de mai. de 202463,5763,5763,5763,5763,57-
08 de mai. de 202463,0363,0363,0363,0363,03-
07 de mai. de 202463,2663,2663,2663,2663,26-
06 de mai. de 202463,2663,2663,2663,2663,26-
03 de mai. de 202462,3662,3662,3662,3662,36-
02 de mai. de 202462,0162,0162,0162,0162,01-
01 de mai. de 202461,4061,4061,4061,4061,40-
30 de abr. de 202461,5961,5961,5961,5961,59-
29 de abr. de 202462,6362,6362,6362,6362,63-
26 de abr. de 202462,2362,2362,2362,2362,23-
25 de abr. de 202461,9661,9661,9661,9661,96-
24 de abr. de 202461,8361,8361,8361,8361,83-
23 de abr. de 202461,7261,7261,7261,7261,72-
22 de abr. de 202460,8060,8060,8060,8060,80-
19 de abr. de 202460,4160,4160,4160,4160,41-
18 de abr. de 202460,8160,8160,8160,8160,81-
17 de abr. de 202461,0861,0861,0861,0861,08-
16 de abr. de 202461,6561,6561,6561,6561,65-
15 de abr. de 202461,7561,7561,7561,7561,75-
12 de abr. de 202462,6262,6262,6262,6262,62-
11 de abr. de 202463,6063,6063,6063,6063,60-
10 de abr. de 202463,4163,4163,4163,4163,41-
09 de abr. de 202464,0064,0064,0064,0064,00-
08 de abr. de 202464,2664,2664,2664,2664,26-
05 de abr. de 202464,1964,1964,1964,1964,19-
04 de abr. de 202463,1863,1863,1863,1863,18-
03 de abr. de 202464,1264,1264,1264,1264,12-
02 de abr. de 202463,7263,7263,7263,7263,72-
01 de abr. de 202464,6464,6464,6464,6464,64-
28 de mar. de 202464,9664,9664,9664,9664,96-
27 de mar. de 202464,9364,9364,9364,9364,93-
26 de mar. de 202464,4264,4264,4264,4264,42-
25 de mar. de 202464,3364,3364,3364,3364,33-
22 de mar. de 202464,4164,4164,4164,4164,41-
21 de mar. de 202464,7364,7364,7364,7364,73-
20 de mar. de 202464,0164,0164,0164,0164,01-
19 de mar. de 202463,3563,3563,3563,3563,35-
18 de mar. de 202462,8662,8662,8662,8662,86-
15 de mar. de 202462,6362,6362,6362,6362,63-
14 de mar. de 202462,8162,8162,8162,8162,81-
13 de mar. de 202463,1163,1163,1163,1163,11-
12 de mar. de 202463,1863,1863,1863,1863,18-
11 de mar. de 202462,4362,4362,4362,4362,43-
08 de mar. de 202462,6862,6862,6862,6862,68-
07 de mar. de 202463,4063,4063,4063,4063,40-
06 de mar. de 202462,5762,5762,5762,5762,57-
05 de mar. de 202461,9061,9061,9061,9061,90-
04 de mar. de 202462,7762,7762,7762,7762,77-
01 de mar. de 202462,6562,6562,6562,6562,65-
29 de fev. de 202462,1662,1662,1662,1662,16-
28 de fev. de 202461,6761,6761,6761,6761,67-
27 de fev. de 202461,5761,5761,5761,5761,57-
26 de fev. de 202461,4861,4861,4861,4861,48-
23 de fev. de 202461,2861,2861,2861,2861,28-
22 de fev. de 202461,1061,1061,1061,1061,10-
21 de fev. de 202459,7859,7859,7859,7859,78-
20 de fev. de 202459,9259,9259,9259,9259,92-
16 de fev. de 202460,4260,4260,4260,4260,42-
15 de fev. de 202460,5360,5360,5360,5360,53-
14 de fev. de 202460,1560,1560,1560,1560,15-
13 de fev. de 202459,3159,3159,3159,3159,31-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...