Fidelity Equity Dividend Income Fund (FEQTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.55
+0.15 (0.53%)
May 30, 2025, 8:09 AM EDT
FEQTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | - | - |
| May 29, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.53% |
| May 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.80% |
| May 27, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.38% |
| May 23, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.21% |
| May 22, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.25% |
| May 21, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.70% |
| May 20, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.14% |
| May 19, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.35% |
| May 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.88% |
| May 15, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.13% |
| May 14, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.56% |
| May 13, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.91% |
| May 12, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.85% |
| May 9, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| May 8, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.54% |
| May 7, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.29% |
| May 6, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.43% |
| May 5, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.43% |
| May 2, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.52% |
| May 1, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.40% |
| Apr 30, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.11% |
| Apr 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.65% |
| Apr 28, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.40% |
| Apr 25, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.33% |
| Apr 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.84% |
| Apr 23, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.26% |
| Apr 22, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.17% |
| Apr 21, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -1.47% |
| Apr 17, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.26% |
| Apr 16, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.81% |
| Apr 15, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.15% |
| Apr 14, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 1.04% |
| Apr 11, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.54% |
| Apr 10, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -2.74% |
| Apr 9, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 5.72% |
| Apr 8, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.41% |
| Apr 7, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.39% |
| Apr 4, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -5.93% |
| Apr 3, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -3.15% |
| Apr 2, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.55% |
| Apr 1, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.27% |
| Mar 31, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.83% |
| Mar 28, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.82% |
| Mar 27, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.03% |
| Mar 26, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.52% |
| Mar 25, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.34% |
| Mar 24, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.66% |
| Mar 21, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.58% |
| Mar 20, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.10% |