Fidelity Series Intrinsic Opportunities Fund (FDMLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.00
+0.06 (0.55%)
Jan 17, 2025, 3:11 PM EST
FDMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 21, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.27% |
| Jan 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.55% |
| Jan 16, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.18% |
| Jan 15, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.77% |
| Jan 14, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.13% |
| Jan 13, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.57% |
| Jan 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.40% |
| Jan 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% |
| Jan 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.19% |
| Jan 6, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.56% |
| Jan 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.85% |
| Jan 2, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.38% |
| Dec 31, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.38% |
| Dec 30, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.56% |
| Dec 27, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.75% |
| Dec 26, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.47% |
| Dec 24, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.75% |
| Dec 23, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.42% |
| Dec 20, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.24% |
| Dec 19, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.66% |
| Dec 18, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.76% |
| Dec 17, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.18% |
| Dec 16, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.36% |
| Dec 13, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.45% |
| Dec 12, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.63% |
| Dec 11, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -3.72% |
| Dec 10, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.69% |
| Dec 9, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.17% |
| Dec 6, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% |
| Dec 5, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.76% |
| Dec 4, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.17% |
| Dec 3, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.34% |
| Dec 2, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.08% |
| Nov 29, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.17% |
| Nov 27, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Nov 26, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.67% |
| Nov 25, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.27% |
| Nov 22, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.29% |
| Nov 21, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.31% |
| Nov 20, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.17% |
| Nov 19, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% |
| Nov 18, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.35% |
| Nov 15, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.78% |
| Nov 14, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.60% |
| Nov 13, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.68% |
| Nov 12, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.02% |
| Nov 11, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.03% |
| Nov 8, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.26% |
| Nov 7, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.17% |
| Nov 6, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 4.66% |
| Nov 5, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.99% |
| Nov 4, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% |
| Nov 1, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.09% |
| Oct 31, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.16% |
| Oct 30, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Oct 29, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.45% |
| Oct 28, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.90% |
| Oct 25, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.63% |
| Oct 24, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.27% |
| Oct 23, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.54% |
| Oct 22, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.44% |
| Oct 21, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.40% |
| Oct 18, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.09% |
| Oct 17, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.18% |
| Oct 16, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.15% |
| Oct 15, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.62% |
| Oct 14, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% |
| Oct 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.44% |
| Oct 10, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.36% |
| Oct 9, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.54% |
| Oct 8, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.45% |
| Oct 7, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.53% |
| Oct 4, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.35% |
| Oct 3, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.27% |
| Oct 2, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.18% |
| Oct 1, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.98% |
| Sep 30, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% |
| Sep 27, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.36% |
| Sep 26, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.08% |
| Sep 25, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.98% |
| Sep 24, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Sep 23, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Sep 20, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.71% |
| Sep 19, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.72% |
| Sep 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.09% |
| Sep 17, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.55% |
| Sep 16, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.64% |
| Sep 13, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -5.95% |
| Sep 12, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.74 | 0.61% |
| Sep 11, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 10.68 | 0.09% |
| Sep 10, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 10.67 | -0.43% |
| Sep 9, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 10.71 | 0.26% |
| Sep 6, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 10.68 | -1.70% |
| Sep 5, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 10.87 | -0.51% |
| Sep 4, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 10.93 | -0.59% |
| Sep 3, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 10.99 | -2.06% |
| Aug 30, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.22 | 0.58% |
| Aug 29, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.16 | 0.50% |
| Aug 28, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.10 | -0.25% |
| Aug 27, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.13 | -0.41% |