Skip to main content
Fidelity Disciplined Equity Fund - Class K (FDEKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.12
-0.57 (-0.82%)
Feb 3, 2025, 4:00 PM EST

FDEKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 4, 202569.6369.6369.6369.6369.630.74%
Feb 3, 202569.1269.1269.1269.1269.12-0.82%
Jan 31, 202569.6969.6969.6969.6969.69-0.43%
Jan 30, 202569.9969.9969.9969.9969.990.86%
Jan 29, 202569.3969.3969.3969.3969.39-0.57%
Jan 28, 202569.7969.7969.7969.7969.791.85%
Jan 27, 202568.5268.5268.5268.5268.52-3.76%
Jan 24, 202571.2071.2071.2071.2071.20-0.32%
Jan 23, 202571.4371.4371.4371.4371.430.58%
Jan 22, 202571.0271.0271.0271.0271.021.49%
Jan 21, 202569.9869.9869.9869.9869.981.27%
Jan 17, 202569.1069.1069.1069.1069.101.01%
Jan 16, 202568.4168.4168.4168.4168.41-0.25%
Jan 15, 202568.5868.5868.5868.5868.582.18%
Jan 14, 202567.1267.1267.1267.1267.120.18%
Jan 13, 202567.0067.0067.0067.0067.00-0.31%
Jan 10, 202567.2167.2167.2167.2167.21-1.39%
Jan 8, 202568.1668.1668.1668.1668.160.34%
Jan 7, 202567.9367.9367.9367.9367.93-1.54%
Jan 6, 202568.9968.9968.9968.9968.991.07%
Jan 3, 202568.2668.2668.2668.2668.261.56%
Jan 2, 202567.2167.2167.2167.2167.210.16%
Dec 31, 202467.1067.1067.1067.1067.10-0.68%
Dec 30, 202467.5667.5667.5667.5667.56-0.98%
Dec 27, 202468.2368.2368.2368.2368.23-1.27%
Dec 26, 202469.1169.1169.1169.1169.11-0.04%
Dec 24, 202469.1469.1469.1469.1469.141.04%
Dec 23, 202468.4368.4368.4368.4368.432.56%
Dec 20, 202466.7266.7266.7266.7266.72-0.51%
Dec 19, 202467.0667.0667.0667.0667.06-0.04%
Dec 18, 202467.0967.0967.0967.0967.09-3.37%
Dec 17, 202469.4369.4369.4369.4369.43-0.77%
Dec 16, 202469.9769.9769.9769.9769.970.84%
Dec 13, 202469.3969.3969.3969.3969.39-8.37%
Dec 12, 202475.7375.7375.7375.7375.73-0.71%
Dec 11, 202476.2776.2776.2776.2776.271.33%
Dec 10, 202475.2775.2775.2775.2775.27-0.44%
Dec 9, 202475.6075.6075.6075.6075.60-1.09%
Dec 6, 202476.4376.4376.4376.4376.430.43%
Dec 5, 202476.1076.1076.1076.1076.10-0.59%
Dec 4, 202476.5576.5576.5576.5576.551.16%
Dec 3, 202475.6775.6775.6775.6775.670.33%
Dec 2, 202475.4275.4275.4275.4275.420.39%
Nov 29, 202475.1375.1375.1375.1375.130.60%
Nov 27, 202474.6874.6874.6874.6874.68-0.72%
Nov 26, 202475.2275.2275.2275.2275.220.86%
Nov 25, 202474.5874.5874.5874.5874.580.31%
Nov 22, 202474.3574.3574.3574.3574.350.05%
Nov 21, 202474.3174.3174.3174.3174.310.51%
Nov 20, 202473.9373.9373.9373.9373.930.01%
Nov 19, 202473.9273.9273.9273.9273.920.93%
Nov 18, 202473.2473.2473.2473.2473.240.14%
Nov 15, 202473.1473.1473.1473.1473.14-1.90%
Nov 14, 202474.5674.5674.5674.5674.56-0.72%
Nov 13, 202475.1075.1075.1075.1075.10-0.05%
Nov 12, 202475.1475.1475.1475.1475.14-0.04%
Nov 11, 202475.1775.1775.1775.1775.170.03%
Nov 8, 202475.1575.1575.1575.1575.150.55%
Nov 7, 202474.7474.7474.7474.7474.741.12%
Nov 6, 202473.9173.9173.9173.9173.912.71%
Nov 5, 202471.9671.9671.9671.9671.961.39%
Nov 4, 202470.9770.9770.9770.9770.97-0.25%
Nov 1, 202471.1571.1571.1571.1571.150.57%
Oct 31, 202470.7570.7570.7570.7570.75-2.18%
Oct 30, 202472.3372.3372.3372.3372.33-0.39%
Oct 29, 202472.6172.6172.6172.6172.610.54%
Oct 28, 202472.2272.2272.2272.2272.220.19%
Oct 25, 202472.0872.0872.0872.0872.080.01%
Oct 24, 202472.0772.0772.0772.0772.07-0.06%
Oct 23, 202472.1172.1172.1172.1172.11-1.12%
Oct 22, 202472.9372.9372.9372.9372.93-0.46%
Oct 21, 202473.2773.2773.2773.2773.270.05%
Oct 18, 202473.2373.2373.2373.2373.230.58%
Oct 17, 202472.8172.8172.8172.8172.810.08%
Oct 16, 202472.7572.7572.7572.7572.750.34%
Oct 15, 202472.5072.5072.5072.5072.50-1.21%
Oct 14, 202473.3973.3973.3973.3973.390.89%
Oct 11, 202472.7472.7472.7472.7472.740.83%
Oct 10, 202472.1472.1472.1472.1472.14-0.18%
Oct 9, 202472.2772.2772.2772.2772.270.68%
Oct 8, 202471.7871.7871.7871.7871.781.21%
Oct 7, 202470.9270.9270.9270.9270.92-0.89%
Oct 4, 202471.5671.5671.5671.5671.560.89%
Oct 3, 202470.9370.9370.9370.9370.93-0.01%
Oct 2, 202470.9470.9470.9470.9470.940.20%
Oct 1, 202470.8070.8070.8070.8070.80-1.09%
Sep 30, 202471.5871.5871.5871.5871.580.48%
Sep 27, 202471.2471.2471.2471.2471.24-0.49%
Sep 26, 202471.5971.5971.5971.5971.590.24%
Sep 25, 202471.4271.4271.4271.4271.420.03%
Sep 24, 202471.4071.4071.4071.4071.400.13%
Sep 23, 202471.3171.3171.3171.3171.310.17%
Sep 20, 202471.1971.1971.1971.1971.19-0.04%
Sep 19, 202471.2271.2271.2271.2271.222.09%
Sep 18, 202469.7669.7669.7669.7669.76-0.30%
Sep 17, 202469.9769.9769.9769.9769.970.07%
Sep 16, 202469.9269.9269.9269.9269.920.06%
Sep 13, 202469.8869.8869.8869.8869.880.56%
Sep 12, 202469.4969.4969.4969.4969.490.94%
Sep 11, 202468.8468.8468.8468.8468.841.53%