Fidelity Equity Dividend Income Fund (FEQTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.50
-0.07 (-0.23%)
Nov 1, 2024, 8:01 PM EDT
FEQTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.52% |
| Oct 30, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.03% |
| Oct 29, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.71% |
| Oct 28, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.55% |
| Oct 25, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.71% |
| Oct 24, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.16% |
| Oct 23, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.06% |
| Oct 22, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.19% |
| Oct 21, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -1.11% |
| Oct 18, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.13% |
| Oct 17, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.13% |
| Oct 16, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.00% |
| Oct 15, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.42% |
| Oct 14, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.74% |
| Oct 11, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.98% |
| Oct 10, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.26% |
| Oct 9, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.59% |
| Oct 8, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.16% |
| Oct 7, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.71% |
| Oct 4, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.06% |
| Oct 3, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.70 | -0.48% |
| Oct 2, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.85 | -0.13% |
| Oct 1, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.89 | -0.32% |
| Sep 30, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.99 | 0.10% |
| Sep 27, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 30.96 | 0.45% |
| Sep 26, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.82 | 0.55% |
| Sep 25, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.65 | -0.80% |
| Sep 24, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.90 | 0.03% |
| Sep 23, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.89 | 0.26% |
| Sep 20, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.81 | -0.45% |
| Sep 19, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.95 | 0.74% |
| Sep 18, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.72 | -0.10% |
| Sep 17, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.75 | -0.06% |
| Sep 16, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.77 | 0.78% |
| Sep 13, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.53 | 0.85% |
| Sep 12, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.28 | 0.40% |
| Sep 11, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.16 | -0.26% |
| Sep 10, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.24 | -0.26% |
| Sep 9, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.32 | 0.73% |
| Sep 6, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.10 | -0.98% |
| Sep 5, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.40 | -0.39% |
| Sep 4, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.51 | -0.13% |
| Sep 3, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.55 | -0.65% |
| Aug 30, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.75 | 0.62% |
| Aug 29, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.56 | 0.33% |
| Aug 28, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.46 | - |
| Aug 27, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.46 | - |
| Aug 26, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.46 | 0.26% |
| Aug 23, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.39 | 1.33% |
| Aug 22, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.99 | 0.07% |
| Aug 21, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.97 | 0.37% |
| Aug 20, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.86 | -0.50% |
| Aug 19, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.01 | 0.63% |
| Aug 16, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.82 | 0.44% |
| Aug 15, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.69 | 1.02% |
| Aug 14, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.39 | 0.31% |
| Aug 13, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.30 | 0.99% |
| Aug 12, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.01 | -0.48% |
| Aug 9, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.15 | 0.17% |
| Aug 8, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.10 | 1.32% |
| Aug 7, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.72 | -0.14% |
| Aug 6, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.76 | 0.63% |
| Aug 5, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.59 | -2.44% |
| Aug 2, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.30 | -0.74% |
| Aug 1, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.52 | -0.84% |
| Jul 31, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.77 | -0.17% |
| Jul 30, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.82 | 0.50% |
| Jul 29, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.67 | -0.13% |
| Jul 26, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.71 | 1.53% |
| Jul 25, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.26 | 0.68% |
| Jul 24, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.06 | -0.07% |
| Jul 23, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.08 | -0.27% |
| Jul 22, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.16 | 0.24% |
| Jul 19, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.09 | -0.68% |
| Jul 18, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.29 | -0.64% |
| Jul 17, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.48 | 0.95% |
| Jul 16, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.20 | 1.56% |
| Jul 15, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.75 | 0.21% |
| Jul 12, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.69 | 0.70% |
| Jul 11, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.50 | 1.42% |
| Jul 10, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.10 | 0.86% |
| Jul 9, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.86 | -0.11% |
| Jul 8, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.89 | 0.07% |
| Jul 5, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.87 | -1.02% |
| Jul 3, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.96 | -0.07% |
| Jul 2, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 27.98 | 0.18% |
| Jul 1, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.93 | -0.39% |
| Jun 28, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.04 | 0.28% |
| Jun 27, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.96 | -0.04% |
| Jun 26, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 27.97 | -0.28% |
| Jun 25, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.05 | -0.84% |
| Jun 24, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.28 | 1.02% |
| Jun 21, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.00 | 0.07% |
| Jun 20, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 27.98 | 0.68% |
| Jun 18, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.79 | 0.14% |
| Jun 17, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.75 | 0.21% |
| Jun 14, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.69 | -0.46% |
| Jun 13, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.82 | -0.35% |
| Jun 12, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.92 | 0.07% |
| Jun 11, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.90 | -0.67% |