Fidelity Series Intrinsic Opportunities Fund (FDMLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.97
-0.19 (-1.70%)
Aug 1, 2025, 4:00 PM EDT
FDMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.70% |
| Jul 31, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.98% |
| Jul 30, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.97% |
| Jul 29, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.09% |
| Jul 28, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.35% |
| Jul 25, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.35% |
| Jul 24, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.87% |
| Jul 23, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.14% |
| Jul 22, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.52% |
| Jul 21, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.44% |
| Jul 18, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% |
| Jul 17, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.08% |
| Jul 16, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.36% |
| Jul 15, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.95% |
| Jul 14, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.09% |
| Jul 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.70% |
| Jul 10, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.53% |
| Jul 9, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% |
| Jul 8, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.62% |
| Jul 7, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.06% |
| Jul 3, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.53% |
| Jul 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.98% |
| Jul 1, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.73% |
| Jun 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% |
| Jun 27, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.37% |
| Jun 26, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.20% |
| Jun 25, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.55% |
| Jun 24, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.02% |
| Jun 23, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.65% |
| Jun 20, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% |
| Jun 18, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% |
| Jun 17, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.84% |
| Jun 16, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.94% |
| Jun 13, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.57% |
| Jun 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.09% |
| Jun 11, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.19% |
| Jun 10, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.56% |
| Jun 9, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.28% |
| Jun 6, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.23% |
| Jun 5, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% |
| Jun 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% |
| Jun 3, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.33% |
| Jun 2, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.38% |
| May 30, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% |
| May 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.28% |
| May 28, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.94% |
| May 27, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2.20% |
| May 23, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.48% |
| May 22, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| May 21, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -2.69% |