Fidelity Disciplined Equity Fund (FDEQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.72
-0.78 (-0.98%)
May 19, 2026, 4:00 PM EST
FDEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | - | -0.98% |
| May 18, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.75% |
| May 15, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -1.87% |
| May 14, 2026 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | 0.80% |
| May 13, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 0.83% |
| May 12, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | -0.52% |
| May 11, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.52% |
| May 8, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 0.87% |
| May 7, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.97% |
| May 6, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 1.89% |
| May 5, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 1.35% |
| May 4, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.21% |
| May 1, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.06% |
| Apr 30, 2026 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | 1.37% |
| Apr 29, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -0.03% |
| Apr 28, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -1.16% |
| Apr 27, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.26% |
| Apr 24, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 1.12% |
| Apr 23, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -0.30% |
| Apr 22, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 1.42% |
| Apr 21, 2026 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | -0.55% |
| Apr 20, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.26% |
| Apr 17, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 1.34% |
| Apr 16, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -0.05% |
| Apr 15, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 0.12% |
| Apr 14, 2026 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 1.52% |
| Apr 13, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 1.14% |
| Apr 10, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 0.45% |
| Apr 9, 2026 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 1.05% |
| Apr 8, 2026 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 3.53% |
| Apr 7, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.56% |
| Apr 6, 2026 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.59% |
| Apr 2, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
| Apr 1, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 1.44% |
| Mar 31, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 3.90% |
| Mar 30, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -1.31% |
| Mar 27, 2026 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | -1.47% |
| Mar 26, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -2.86% |
| Mar 25, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.71% |
| Mar 24, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.14% |
| Mar 23, 2026 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 1.54% |
| Mar 20, 2026 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -2.04% |
| Mar 19, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -0.19% |
| Mar 18, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -1.25% |
| Mar 17, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 0.48% |
| Mar 16, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 1.40% |
| Mar 13, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -0.63% |
| Mar 12, 2026 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -2.29% |
| Mar 11, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -0.34% |
| Mar 10, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -0.06% |