Fidelity Disciplined Equity Fund - Class K (FDEKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.08
+0.01 (0.01%)
Oct 25, 2024, 4:00 PM EDT
FDEKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | -0.39% |
| Oct 29, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 0.54% |
| Oct 28, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 0.19% |
| Oct 25, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.01% |
| Oct 24, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.06% |
| Oct 23, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -1.12% |
| Oct 22, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | -0.46% |
| Oct 21, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 0.05% |
| Oct 18, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 0.58% |
| Oct 17, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 0.08% |
| Oct 16, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.34% |
| Oct 15, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.21% |
| Oct 14, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 0.89% |
| Oct 11, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 0.83% |
| Oct 10, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -0.18% |
| Oct 9, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | 0.68% |
| Oct 8, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 1.21% |
| Oct 7, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -0.89% |
| Oct 4, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0.89% |
| Oct 3, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | -0.01% |
| Oct 2, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.20% |
| Oct 1, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -1.09% |
| Sep 30, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.48% |
| Sep 27, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | -0.49% |
| Sep 26, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.24% |
| Sep 25, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 0.03% |
| Sep 24, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.13% |
| Sep 23, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 0.17% |
| Sep 20, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | -0.04% |
| Sep 19, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 2.09% |
| Sep 18, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -0.30% |
| Sep 17, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 0.07% |
| Sep 16, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.06% |
| Sep 13, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.56% |
| Sep 12, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 0.94% |
| Sep 11, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 1.53% |
| Sep 10, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.50% |
| Sep 9, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 1.25% |
| Sep 6, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -1.71% |
| Sep 5, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | -0.37% |
| Sep 4, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -0.21% |
| Sep 3, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -2.99% |
| Aug 30, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 1.11% |
| Aug 29, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | -0.03% |
| Aug 28, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.73% |
| Aug 27, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.23% |
| Aug 26, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -0.60% |
| Aug 23, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1.03% |
| Aug 22, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -1.01% |
| Aug 21, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 0.51% |
| Aug 20, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -0.10% |
| Aug 19, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.00% |
| Aug 16, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -0.03% |
| Aug 15, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 1.78% |
| Aug 14, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.38% |
| Aug 13, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 1.75% |
| Aug 12, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 0.21% |
| Aug 9, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.68% |
| Aug 8, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2.77% |
| Aug 7, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | -0.97% |
| Aug 6, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 1.18% |
| Aug 5, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -3.04% |
| Aug 2, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -2.37% |
| Aug 1, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -1.58% |
| Jul 31, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 2.24% |
| Jul 30, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -0.88% |
| Jul 29, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.04% |
| Jul 26, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 1.16% |
| Jul 25, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.93% |
| Jul 24, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -3.45% |
| Jul 23, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 0.30% |
| Jul 22, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 1.60% |
| Jul 19, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -0.49% |
| Jul 18, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.90% |
| Jul 17, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | -2.78% |
| Jul 16, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 0.57% |
| Jul 15, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.22% |
| Jul 12, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.34% |
| Jul 11, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -1.39% |
| Jul 10, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 1.08% |
| Jul 9, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 0.06% |
| Jul 8, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 0.06% |
| Jul 5, 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 0.59% |
| Jul 3, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 0.65% |
| Jul 2, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.61% |
| Jul 1, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.29% |
| Jun 28, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.53% |
| Jun 27, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 0.13% |
| Jun 26, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.03% |
| Jun 25, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.94% |
| Jun 24, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -0.72% |
| Jun 21, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -0.30% |
| Jun 20, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | -0.77% |
| Jun 18, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.43% |
| Jun 17, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.77% |
| Jun 14, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -0.07% |
| Jun 13, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 0.13% |
| Jun 12, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 1.28% |
| Jun 11, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.29% |
| Jun 10, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.69% |