UK markets closed

Fidelity Mid Cap Value (FSMVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
30.63+0.25 (+0.82%)
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202430.3830.3830.3830.3830.38-
01 May 202430.0230.0230.0230.0230.02-
30 Apr 202430.1130.1130.1130.1130.11-
29 Apr 202430.7130.7130.7130.7130.71-
26 Apr 202430.4630.4630.4630.4630.46-
25 Apr 202430.4230.4230.4230.4230.42-
24 Apr 202430.6130.6130.6130.6130.61-
23 Apr 202430.6430.6430.6430.6430.64-
22 Apr 202430.2530.2530.2530.2530.25-
19 Apr 202430.0130.0130.0130.0130.01-
18 Apr 202429.8429.8429.8429.8429.84-
17 Apr 202429.8829.8829.8829.8829.88-
16 Apr 202430.0230.0230.0230.0230.02-
15 Apr 202430.2030.2030.2030.2030.20-
12 Apr 202430.5130.5130.5130.5130.51-
11 Apr 202431.0131.0131.0131.0131.01-
10 Apr 202431.1631.1631.1631.1631.16-
09 Apr 202431.8031.8031.8031.8031.80-
08 Apr 202431.7631.7631.7631.7631.76-
05 Apr 202431.6431.6431.6431.6431.64-
04 Apr 202431.4031.4031.4031.4031.40-
03 Apr 202431.7631.7631.7631.7631.76-
02 Apr 202431.6031.6031.6031.6031.60-
01 Apr 202431.9831.9831.9831.9831.98-
28 Mar 202432.1632.1632.1632.1632.16-
27 Mar 202432.0032.0032.0032.0032.00-
26 Mar 202431.4631.4631.4631.4631.46-
25 Mar 202431.5131.5131.5131.5131.51-
22 Mar 202431.5031.5031.5031.5031.50-
21 Mar 202431.7431.7431.7431.7431.74-
20 Mar 202431.3931.3931.3931.3931.39-
19 Mar 202430.9630.9630.9630.9630.96-
18 Mar 202430.7130.7130.7130.7130.71-
15 Mar 202430.7330.7330.7330.7330.73-
14 Mar 202430.7030.7030.7030.7030.70-
13 Mar 202431.0531.0531.0531.0531.05-
12 Mar 202430.8730.8730.8730.8730.87-
11 Mar 202430.7430.7430.7430.7430.74-
08 Mar 202430.7930.7930.7930.7930.79-
08 Mar 20240 Dividend
08 Mar 20240.185 Capital gain
07 Mar 202431.0731.0731.0731.0730.88-
06 Mar 202430.7530.7530.7530.7530.57-
05 Mar 202430.5930.5930.5930.5930.41-
04 Mar 202430.6530.6530.6530.6530.47-
01 Mar 202430.5730.5730.5730.5730.39-
29 Feb 202430.3830.3830.3830.3830.20-
28 Feb 202430.1830.1830.1830.1830.00-
27 Feb 202430.1830.1830.1830.1830.00-
26 Feb 202429.9429.9429.9429.9429.76-
23 Feb 202430.0730.0730.0730.0729.89-
22 Feb 202429.9929.9929.9929.9929.81-
21 Feb 202429.7429.7429.7429.7429.56-
20 Feb 202429.6229.6229.6229.6229.44-
16 Feb 202429.7929.7929.7929.7929.61-
15 Feb 202429.9529.9529.9529.9529.77-
14 Feb 202429.4629.4629.4629.4629.28-
13 Feb 202428.9528.9528.9528.9528.78-
12 Feb 202429.6729.6729.6729.6729.49-
09 Feb 202429.3729.3729.3729.3729.20-
08 Feb 202429.1929.1929.1929.1929.02-
07 Feb 202428.9828.9828.9828.9828.81-
06 Feb 202428.8428.8428.8428.8428.67-
05 Feb 202429.0029.0029.0029.0028.83-
02 Feb 202429.0029.0029.0029.0028.83-
01 Feb 202429.0429.0429.0429.0428.87-
31 Jan 202428.6528.6528.6528.6528.48-
30 Jan 202429.1429.1429.1429.1428.97-
29 Jan 202429.1629.1629.1629.1628.99-
26 Jan 202428.9328.9328.9328.9328.76-
25 Jan 202428.8328.8328.8328.8328.66-
24 Jan 202428.5328.5328.5328.5328.36-
23 Jan 202428.6728.6728.6728.6728.50-
22 Jan 202428.7228.7228.7228.7228.55-
19 Jan 202428.4228.4228.4228.4228.25-
18 Jan 202428.1228.1228.1228.1227.95-
17 Jan 202428.3628.3628.3628.3628.19-
16 Jan 202428.3628.3628.3628.3628.19-
12 Jan 202428.5728.5728.5728.5728.40-
11 Jan 202428.6328.6328.6328.6328.46-
10 Jan 202428.7428.7428.7428.7428.57-
09 Jan 202428.7028.7028.7028.7028.53-
08 Jan 202428.9128.9128.9128.9128.74-
05 Jan 202428.5928.5928.5928.5928.42-
04 Jan 202428.4328.4328.4328.4328.26-
03 Jan 202428.5228.5228.5228.5228.35-
02 Jan 202429.0829.0829.0829.0828.91-
29 Dec 202329.1229.1229.1229.1228.95-
28 Dec 202329.3329.3329.3329.3329.16-
27 Dec 202329.3429.3429.3429.3429.17-
26 Dec 202329.2829.2829.2829.2829.11-
22 Dec 202329.0129.0129.0129.0128.84-
21 Dec 202328.9128.9128.9128.9128.74-
20 Dec 202328.5328.5328.5328.5328.36-
19 Dec 202329.0429.0429.0429.0428.87-
18 Dec 202328.6528.6528.6528.6528.48-
15 Dec 202328.7028.7028.7028.7028.53-
15 Dec 20230.231 Dividend
14 Dec 202329.2029.2029.2029.2028.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...