Fidelity Disciplined Equity K (FDEKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.05
+0.49 (0.64%)
Sep 15, 2025, 4:00 PM EDT
FDEKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.64% |
| Sep 12, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -0.35% |
| Sep 11, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.63% |
| Sep 10, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 0.28% |
| Sep 9, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 0.45% |
| Sep 8, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.57% |
| Sep 5, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.49% |
| Sep 4, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 1.19% |
| Sep 3, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.55% |
| Sep 2, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -0.72% |
| Aug 29, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -1.06% |
| Aug 28, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.50% |
| Aug 27, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.04% |
| Aug 26, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 0.84% |
| Aug 25, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | -0.36% |
| Aug 22, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 1.36% |
| Aug 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.35% |
| Aug 20, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | -0.34% |
| Aug 19, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -1.18% |
| Aug 18, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.07% |
| Aug 15, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.50% |
| Aug 14, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.16% |
| Aug 13, 2025 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -0.28% |
| Aug 12, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 1.26% |
| Aug 11, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -0.23% |
| Aug 8, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.74% |
| Aug 7, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.39% |
| Aug 6, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | 0.80% |
| Aug 5, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.97% |
| Aug 4, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 1.86% |
| Aug 1, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -1.85% |
| Jul 31, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.23% |
| Jul 30, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 0.34% |
| Jul 29, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | -0.49% |
| Jul 28, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.11% |
| Jul 25, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 0.66% |
| Jul 24, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | 0.41% |
| Jul 23, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | 1.22% |
| Jul 22, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.60% |
| Jul 21, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
| Jul 18, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.07% |
| Jul 17, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 0.84% |
| Jul 16, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 0.18% |
| Jul 15, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -0.21% |
| Jul 14, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 0.48% |
| Jul 11, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -0.19% |
| Jul 10, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | -0.08% |
| Jul 9, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | 0.99% |
| Jul 8, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -0.46% |
| Jul 7, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -0.59% |