Fidelity Disciplined Equity Fund - Class K (FDEKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.78
-0.77 (-0.97%)
At close: May 19, 2026
FDEKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.75% |
| May 15, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -1.87% |
| May 14, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.79% |
| May 13, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 0.85% |
| May 12, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.52% |
| May 11, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.52% |
| May 8, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.87% |
| May 7, 2026 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | -0.97% |
| May 6, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 1.89% |
| May 5, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 1.35% |
| May 4, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.20% |
| May 1, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.06% |
| Apr 30, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 1.36% |
| Apr 29, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -0.03% |
| Apr 28, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -1.16% |
| Apr 27, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.26% |
| Apr 24, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 1.12% |
| Apr 23, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -0.30% |
| Apr 22, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 1.42% |
| Apr 21, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.54% |
| Apr 20, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -0.26% |
| Apr 17, 2026 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 1.32% |
| Apr 16, 2026 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.04% |
| Apr 15, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.11% |
| Apr 14, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 1.53% |
| Apr 13, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.13% |
| Apr 10, 2026 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | 0.46% |
| Apr 9, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 1.05% |
| Apr 8, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 3.53% |
| Apr 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.56% |
| Apr 6, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0.59% |
| Apr 2, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Apr 1, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 1.44% |
| Mar 31, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 3.91% |
| Mar 30, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -1.32% |
| Mar 27, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | -1.45% |
| Mar 26, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -2.88% |
| Mar 25, 2026 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 0.72% |
| Mar 24, 2026 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.14% |
| Mar 23, 2026 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 1.54% |
| Mar 20, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -2.06% |
| Mar 19, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | -0.17% |
| Mar 18, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | -1.26% |
| Mar 17, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.48% |
| Mar 16, 2026 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 1.40% |
| Mar 13, 2026 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -0.63% |
| Mar 12, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -2.29% |
| Mar 11, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -0.34% |
| Mar 10, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.04% |
| Mar 9, 2026 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 1.56% |