Skip to main content
Fidelity Value Fund (FDVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.54
+0.16 (1.20%)
Dec 20, 2024, 8:01 PM EST

FDVLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202413.2613.2613.2613.2613.26-0.90%
Dec 19, 202413.3813.3813.3813.3813.38-0.67%
Dec 18, 202413.4713.4713.4713.4713.47-3.23%
Dec 17, 202413.9213.9213.9213.9213.92-0.78%
Dec 16, 202414.0314.0314.0314.0314.03-13.66%
Dec 13, 202416.2516.2516.2516.2516.25-1.63%
Dec 12, 202416.5216.5216.5216.5216.52-0.72%
Dec 11, 202416.6416.6416.6416.6416.640.24%
Dec 10, 202416.6016.6016.6016.6016.60-0.95%
Dec 9, 202416.7616.7616.7616.7616.76-0.12%
Dec 6, 202416.7816.7816.7816.7816.78-0.59%
Dec 5, 202416.8816.8816.8816.8816.88-0.53%
Dec 4, 202416.9716.9716.9716.9716.97-0.12%
Dec 3, 202416.9916.9916.9916.9916.99-0.35%
Dec 2, 202417.0517.0517.0517.0517.05-0.29%
Nov 29, 202417.1017.1017.1017.1017.100.41%
Nov 27, 202417.0317.0317.0317.0317.03-
Nov 26, 202417.0317.0317.0317.0317.03-0.64%
Nov 25, 202417.1417.1417.1417.1417.141.30%
Nov 22, 202416.9216.9216.9216.9216.921.14%
Nov 21, 202416.7316.7316.7316.7316.731.70%
Nov 20, 202416.4516.4516.4516.4516.450.24%
Nov 19, 202416.4116.4116.4116.4116.41-
Nov 18, 202416.4116.4116.4116.4116.410.43%
Nov 15, 202416.3416.3416.3416.3416.34-0.49%
Nov 14, 202416.4216.4216.4216.4216.42-0.48%
Nov 13, 202416.5016.5016.5016.5016.50-0.36%
Nov 12, 202416.5616.5616.5616.5616.56-1.25%
Nov 11, 202416.7716.7716.7716.7716.771.45%
Nov 8, 202416.5316.5316.5316.5316.53-0.24%
Nov 7, 202416.5716.5716.5716.5716.570.06%
Nov 6, 202416.5616.5616.5616.5616.563.63%
Nov 5, 202415.9815.9815.9815.9815.981.20%
Nov 4, 202415.7915.7915.7915.7915.790.19%
Nov 1, 202415.7615.7615.7615.7615.76-0.06%
Oct 31, 202415.7715.7715.7715.7715.77-0.88%
Oct 30, 202415.9115.9115.9115.9115.910.32%
Oct 29, 202415.8615.8615.8615.8615.86-0.63%
Oct 28, 202415.9615.9615.9615.9615.961.01%
Oct 25, 202415.8015.8015.8015.8015.80-0.69%
Oct 24, 202415.9115.9115.9115.9115.910.19%
Oct 23, 202415.8815.8815.8815.8815.88-0.50%
Oct 22, 202415.9615.9615.9615.9615.96-0.50%
Oct 21, 202416.0416.0416.0416.0416.04-1.41%
Oct 18, 202416.2716.2716.2716.2716.270.06%
Oct 17, 202416.2616.2616.2616.2616.26-0.12%
Oct 16, 202416.2816.2816.2816.2816.281.18%
Oct 15, 202416.0916.0916.0916.0916.09-0.62%
Oct 14, 202416.1916.1916.1916.1916.190.50%
Oct 11, 202416.1116.1116.1116.1116.111.32%
Oct 10, 202415.9015.9015.9015.9015.90-0.56%
Oct 9, 202415.9915.9915.9915.9915.990.44%
Oct 8, 202415.9215.9215.9215.9215.92-0.44%
Oct 7, 202415.9915.9915.9915.9915.99-0.68%
Oct 4, 202416.1016.1016.1016.1016.101.13%
Oct 3, 202415.9215.9215.9215.9215.92-0.25%
Oct 2, 202415.9615.9615.9615.9615.96-0.31%
Oct 1, 202416.0116.0116.0116.0116.01-0.62%
Sep 30, 202416.1116.1116.1116.1116.11-0.12%
Sep 27, 202416.1316.1316.1316.1316.130.75%
Sep 26, 202416.0116.0116.0116.0116.010.88%
Sep 25, 202415.8715.8715.8715.8715.87-1.12%
Sep 24, 202416.0516.0516.0516.0516.050.25%
Sep 23, 202416.0116.0116.0116.0116.010.31%
Sep 20, 202415.9615.9615.9615.9615.96-0.75%
Sep 19, 202416.0816.0816.0816.0816.081.58%
Sep 18, 202415.8315.8315.8315.8315.83-0.06%
Sep 17, 202415.8415.8415.8415.8415.840.89%
Sep 16, 202415.7015.7015.7015.7015.700.83%
Sep 13, 202415.5715.5715.5715.5715.571.96%
Sep 12, 202415.2715.2715.2715.2715.270.93%
Sep 11, 202415.1315.1315.1315.1315.130.46%
Sep 10, 202415.0615.0615.0615.0615.06-0.73%
Sep 9, 202415.1715.1715.1715.1715.170.26%
Sep 6, 202415.1315.1315.1315.1315.13-1.63%
Sep 5, 202415.3815.3815.3815.3815.38-0.45%
Sep 4, 202415.4515.4515.4515.4515.45-0.45%
Sep 3, 202415.5215.5215.5215.5215.52-2.27%
Aug 30, 202415.8815.8815.8815.8815.880.63%
Aug 29, 202415.7815.7815.7815.7815.780.45%
Aug 28, 202415.7115.7115.7115.7115.71-0.44%
Aug 27, 202415.7815.7815.7815.7815.78-0.25%
Aug 26, 202415.8215.8215.8215.8215.820.06%
Aug 23, 202415.8115.8115.8115.8115.812.53%
Aug 22, 202415.4215.4215.4215.4215.42-0.39%
Aug 21, 202415.4815.4815.4815.4815.480.78%
Aug 20, 202415.3615.3615.3615.3615.36-0.84%
Aug 19, 202415.4915.4915.4915.4915.490.85%
Aug 16, 202415.3615.3615.3615.3615.360.13%
Aug 15, 202415.3415.3415.3415.3415.342.06%
Aug 14, 202415.0315.0315.0315.0315.030.13%
Aug 13, 202415.0115.0115.0115.0115.011.62%
Aug 12, 202414.7714.7714.7714.7714.77-0.74%
Aug 9, 202414.8814.8814.8814.8814.880.07%
Aug 8, 202414.8714.8714.8714.8714.872.13%
Aug 7, 202414.5614.5614.5614.5614.56-0.82%
Aug 6, 202414.6814.6814.6814.6814.680.62%
Aug 5, 202414.5914.5914.5914.5914.59-2.67%
Aug 2, 202414.9914.9914.9914.9914.99-3.04%
Aug 1, 202415.4615.4615.4615.4615.46-2.09%