Fidelity Disciplined Equity Fund - Class K (FDEKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.97
+0.61 (0.85%)
Jun 27, 2025, 4:00 PM EDT
FDEKX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 3, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 1.18% |
Jul 2, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.40% |
Jul 1, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -1.02% |
Jun 30, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.65% |
Jun 27, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 0.85% |
Jun 26, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 1.13% |
Jun 25, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 0.21% |
Jun 24, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 1.59% |
Jun 23, 2025 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 1.15% |
Jun 20, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -0.48% |
Jun 18, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.15% |
Jun 17, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.66% |
Jun 16, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 1.24% |
Jun 13, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -1.37% |
Jun 12, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 0.27% |
Jun 11, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 0.04% |
Jun 10, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -0.06% |
Jun 9, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -0.29% |
Jun 6, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 0.96% |
Jun 5, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -0.12% |
Jun 4, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 0.48% |
Jun 3, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.63% |
Jun 2, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 0.69% |
May 30, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 0.15% |
May 29, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 0.30% |
May 28, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -0.37% |
May 27, 2025 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 2.11% |
May 23, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -0.61% |
May 22, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.06% |
May 21, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -1.74% |
May 20, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.53% |
May 19, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.35% |
May 16, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.65% |
May 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.01% |
May 14, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 0.37% |
May 13, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 1.19% |
May 12, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 3.63% |
May 9, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -0.34% |
May 8, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 0.70% |
May 7, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.39% |
May 6, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -0.83% |
May 5, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -0.23% |
May 2, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 1.80% |
May 1, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 1.20% |
Apr 30, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.39% |
Apr 29, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.61% |
Apr 28, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | -0.10% |
Apr 25, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 1.05% |
Apr 24, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 2.60% |
Apr 23, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 2.28% |