UK markets open in 5 hours 4 minutes

Fidelity Equity-Income (FEQIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
73.88-0.16 (-0.22%)
At close: 08:01PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202473.8873.8873.8873.8873.88-
21 May 202474.0474.0474.0474.0474.04-
20 May 202473.7773.7773.7773.7773.77-
17 May 202474.1574.1574.1574.1574.15-
16 May 202473.9573.9573.9573.9573.95-
15 May 202473.9973.9973.9973.9973.99-
14 May 202473.4873.4873.4873.4873.48-
13 May 202473.1673.1673.1673.1673.16-
10 May 202473.2573.2573.2573.2573.25-
09 May 202473.0073.0073.0073.0073.00-
08 May 202472.5472.5472.5472.5472.54-
07 May 202472.3472.3472.3472.3472.34-
06 May 202472.0972.0972.0972.0972.09-
03 May 202471.5771.5771.5771.5771.57-
02 May 202471.2171.2171.2171.2171.21-
01 May 202471.1571.1571.1571.1571.15-
30 Apr 202471.2771.2771.2771.2771.27-
29 Apr 202472.0072.0072.0072.0072.00-
26 Apr 202471.6971.6971.6971.6971.69-
25 Apr 202471.6571.6571.6571.6571.65-
24 Apr 202471.6271.6271.6271.6271.62-
23 Apr 202471.5971.5971.5971.5971.59-
22 Apr 202470.9470.9470.9470.9470.94-
19 Apr 202470.3770.3770.3770.3770.37-
18 Apr 202469.9169.9169.9169.9169.91-
17 Apr 202469.8669.8669.8669.8669.86-
16 Apr 202469.9169.9169.9169.9169.91-
15 Apr 202470.2570.2570.2570.2570.25-
12 Apr 202470.6070.6070.6070.6070.60-
11 Apr 202471.6571.6571.6571.6571.65-
10 Apr 202471.7371.7371.7371.7371.73-
09 Apr 202472.4772.4772.4772.4772.47-
08 Apr 202472.3672.3672.3672.3672.36-
05 Apr 202472.3072.3072.3072.3072.30-
05 Apr 20240.304 Dividend
04 Apr 202472.0572.0572.0572.0571.75-
03 Apr 202472.6772.6772.6772.6772.36-
02 Apr 202472.7072.7072.7072.7072.39-
01 Apr 202473.0173.0173.0173.0172.70-
28 Mar 202473.3373.3373.3373.3373.02-
27 Mar 202473.0773.0773.0773.0772.76-
26 Mar 202472.0672.0672.0672.0671.76-
25 Mar 202472.1472.1472.1472.1471.84-
22 Mar 202472.2372.2372.2372.2371.93-
21 Mar 202472.5772.5772.5772.5772.26-
20 Mar 202472.2572.2572.2572.2571.95-
19 Mar 202471.6371.6371.6371.6371.33-
18 Mar 202471.3271.3271.3271.3271.02-
15 Mar 202471.1571.1571.1571.1570.85-
14 Mar 202471.3071.3071.3071.3071.00-
13 Mar 202471.7371.7371.7371.7371.43-
12 Mar 202471.5371.5371.5371.5371.23-
11 Mar 202471.2671.2671.2671.2670.96-
08 Mar 202471.0871.0871.0871.0870.78-
08 Mar 20240 Dividend
08 Mar 20240.243 Capital gain
07 Mar 202471.4471.4471.4471.4470.90-
06 Mar 202470.8770.8770.8770.8770.33-
05 Mar 202470.5570.5570.5570.5570.01-
04 Mar 202470.6170.6170.6170.6170.07-
01 Mar 202470.3170.3170.3170.3169.78-
29 Feb 202470.1370.1370.1370.1369.60-
28 Feb 202469.9769.9769.9769.9769.44-
27 Feb 202469.7369.7369.7369.7369.20-
26 Feb 202469.7369.7369.7369.7369.20-
23 Feb 202469.9969.9969.9969.9969.46-
22 Feb 202469.7669.7669.7669.7669.23-
21 Feb 202469.2369.2369.2369.2368.70-
20 Feb 202468.8368.8368.8368.8368.31-
16 Feb 202468.8568.8568.8568.8568.33-
15 Feb 202468.9368.9368.9368.9368.41-
14 Feb 202468.1468.1468.1468.1467.62-
13 Feb 202467.5767.5767.5767.5767.06-
12 Feb 202468.4368.4368.4368.4367.91-
09 Feb 202468.1568.1568.1568.1567.63-
08 Feb 202468.0568.0568.0568.0567.53-
07 Feb 202468.1068.1068.1068.1067.58-
06 Feb 202467.9967.9967.9967.9967.47-
05 Feb 202467.6767.6767.6767.6767.16-
02 Feb 202468.1668.1668.1668.1667.64-
01 Feb 202468.1468.1468.1468.1467.62-
31 Jan 202467.6467.6467.6467.6467.13-
30 Jan 202468.4768.4768.4768.4767.95-
29 Jan 202468.1568.1568.1568.1567.63-
26 Jan 202467.8667.8667.8667.8667.34-
25 Jan 202467.6667.6667.6667.6667.15-
24 Jan 202467.2867.2867.2867.2866.77-
23 Jan 202467.4267.4267.4267.4266.91-
22 Jan 202467.2467.2467.2467.2466.73-
19 Jan 202467.1667.1667.1667.1666.65-
18 Jan 202466.5066.5066.5066.5065.99-
17 Jan 202466.2066.2066.2066.2065.70-
16 Jan 202466.5666.5666.5666.5666.05-
12 Jan 202467.1167.1167.1167.1166.60-
11 Jan 202467.1567.1567.1567.1566.64-
10 Jan 202467.3567.3567.3567.3566.84-
09 Jan 202467.3367.3367.3367.3366.82-
08 Jan 202467.6167.6167.6167.6167.10-
05 Jan 202467.3467.3467.3467.3466.83-
04 Jan 202467.1867.1867.1867.1866.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...