Fidelity Low-Priced Stock (FLPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 01 May 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 30 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 29 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 26 Apr 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 25 Apr 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 24 Apr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 23 Apr 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 22 Apr 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 19 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 18 Apr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 17 Apr 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 16 Apr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 15 Apr 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 12 Apr 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 11 Apr 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 10 Apr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 09 Apr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 08 Apr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 05 Apr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 04 Apr 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 03 Apr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 02 Apr 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 01 Apr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 28 Mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 27 Mar 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 26 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 25 Mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 22 Mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 21 Mar 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 20 Mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 19 Mar 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 18 Mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 15 Mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 14 Mar 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 13 Mar 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 12 Mar 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 11 Mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 08 Mar 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 07 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 06 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 05 Mar 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 04 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 01 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 29 Feb 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 28 Feb 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 27 Feb 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 26 Feb 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 23 Feb 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 22 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 21 Feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 20 Feb 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 16 Feb 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 15 Feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 14 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 13 Feb 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 12 Feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 09 Feb 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 08 Feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 07 Feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 06 Feb 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 05 Feb 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 02 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 01 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 31 Jan 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 30 Jan 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 29 Jan 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 26 Jan 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 25 Jan 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 24 Jan 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 23 Jan 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 22 Jan 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 19 Jan 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 18 Jan 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 17 Jan 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 16 Jan 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 12 Jan 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 11 Jan 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 10 Jan 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 09 Jan 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 08 Jan 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 05 Jan 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 04 Jan 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 03 Jan 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 02 Jan 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 29 Dec 2023 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 28 Dec 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 27 Dec 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 26 Dec 2023 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 22 Dec 2023 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 21 Dec 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 20 Dec 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 19 Dec 2023 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 18 Dec 2023 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 15 Dec 2023 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 14 Dec 2023 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 13 Dec 2023 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 12 Dec 2023 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 11 Dec 2023 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.