Fidelity Series Intrinsic Opportunities Fund (FDMLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.83
-0.02 (-0.18%)
At close: Dec 1, 2025
FDMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.28% |
| Dec 1, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.18% |
| Nov 28, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.37% |
| Nov 26, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.65% |
| Nov 25, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.90% |
| Nov 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.67% |
| Nov 21, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2.65% |
| Nov 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.26% |
| Nov 19, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% |
| Nov 18, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% |
| Nov 17, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -2.09% |
| Nov 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% |
| Nov 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.12% |
| Nov 12, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.28% |
| Nov 11, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.38% |
| Nov 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% |
| Nov 7, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.86% |
| Nov 6, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.94% |
| Nov 5, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.66% |
| Nov 4, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.57% |
| Nov 3, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Oct 31, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.28% |
| Oct 30, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.03% |
| Oct 29, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.38% |
| Oct 28, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.82% |
| Oct 27, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.18% |
| Oct 24, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.37% |
| Oct 23, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.83% |
| Oct 22, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.65% |
| Oct 21, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.56% |
| Oct 20, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.12% |
| Oct 17, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.38% |
| Oct 16, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.30% |
| Oct 15, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.28% |
| Oct 14, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.42% |
| Oct 13, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.63% |
| Oct 10, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.80% |
| Oct 9, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.02% |
| Oct 8, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.37% |
| Oct 7, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.74% |
| Oct 6, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.37% |
| Oct 3, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.46% |
| Oct 2, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Oct 1, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.28% |
| Sep 30, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.19% |
| Sep 29, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.28% |
| Sep 26, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.03% |
| Sep 25, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.83% |
| Sep 24, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.28% |
| Sep 23, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.28% |