Fidelity Disciplined Equity Fund (FDEQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.91
+0.82 (1.22%)
Dec 20, 2024, 8:01 PM EST
FDEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.51% |
| Dec 19, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | -0.04% |
| Dec 18, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -3.35% |
| Dec 17, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -0.79% |
| Dec 16, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.84% |
| Dec 13, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -8.31% |
| Dec 12, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | -0.71% |
| Dec 11, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 1.33% |
| Dec 10, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.44% |
| Dec 9, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -1.10% |
| Dec 6, 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.45% |
| Dec 5, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.60% |
| Dec 4, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 1.18% |
| Dec 3, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.33% |
| Dec 2, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.39% |
| Nov 29, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 0.60% |
| Nov 27, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -0.73% |
| Nov 26, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 0.87% |
| Nov 25, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 0.30% |
| Nov 22, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.05% |
| Nov 21, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.51% |
| Nov 20, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 0.01% |
| Nov 19, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 0.93% |
| Nov 18, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 0.15% |
| Nov 15, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -1.91% |
| Nov 14, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -0.73% |
| Nov 13, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.05% |
| Nov 12, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -0.04% |
| Nov 11, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 0.03% |
| Nov 8, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.55% |
| Nov 7, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | 1.12% |
| Nov 6, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 2.71% |
| Nov 5, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 1.40% |
| Nov 4, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -0.25% |
| Nov 1, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.57% |
| Oct 31, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -2.18% |
| Oct 30, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -0.39% |
| Oct 29, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.54% |
| Oct 28, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 0.19% |
| Oct 25, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 0.01% |
| Oct 24, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -0.06% |
| Oct 23, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.12% |
| Oct 22, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.46% |
| Oct 21, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.04% |
| Oct 18, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 0.59% |
| Oct 17, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.07% |
| Oct 16, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.36% |
| Oct 15, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -1.21% |
| Oct 14, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 0.88% |
| 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 | -0.17% |
| Oct 9, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 0.68% |
| Oct 8, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 1.21% |
| Oct 7, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -0.89% |
| Oct 4, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 0.87% |
| Oct 3, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| Oct 2, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 0.20% |
| Oct 1, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -1.09% |
| Sep 30, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 0.48% |
| Sep 27, 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | -0.50% |
| 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 | 0.14% |
| Sep 23, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.15% |
| 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 | 0.58% |
| Sep 12, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.93% |
| Sep 11, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 1.55% |
| Sep 10, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 0.49% |
| 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 | -0.04% |
| Aug 15, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 1.79% |
| 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 | 0.67% |
| Aug 8, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 2.78% |
| 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 | 1.17% |
| Aug 5, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -3.02% |
| Aug 2, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -2.39% |
| Aug 1, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -1.58% |