Fidelity Series Intrinsic Opportunities Fund (FDMLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.78
-0.02 (-0.19%)
At close: May 20, 2025
FDMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.19% |
| May 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.18% |
| May 16, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.74% |
| May 15, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.09% |
| May 14, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.74% |
| May 13, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.56% |
| May 12, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 3.56% |
| May 9, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.10% |
| May 8, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.47% |
| May 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.59% |
| May 6, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.49% |
| May 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.39% |
| May 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.60% |
| May 1, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% |
| Apr 30, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.60% |
| Apr 29, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.50% |
| Apr 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% |
| Apr 25, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% |
| Apr 24, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.74% |
| Apr 23, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.24% |
| Apr 22, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2.44% |
| Apr 21, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.67% |
| Apr 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.73% |
| Apr 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.83% |
| Apr 15, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.21% |
| Apr 14, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.05% |
| Apr 11, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.38% |
| Apr 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.89% |
| Apr 9, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 8.43% |
| Apr 8, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.85% |
| Apr 7, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.39% |
| Apr 4, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -5.09% |
| Apr 3, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -6.39% |
| Apr 2, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.35% |
| Apr 1, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% |
| Mar 31, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% |
| Mar 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.53% |
| Mar 27, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.66% |
| Mar 26, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% |
| Mar 25, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% |
| Mar 24, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.93% |
| Mar 21, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.67% |
| Mar 20, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.57% |
| Mar 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% |
| Mar 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% |
| Mar 17, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.36% |
| Mar 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 2.18% |
| Mar 13, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.18% |
| Mar 12, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| Mar 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% |