Fidelity Equity Dividend Income Fund (FEQTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.33
-0.24 (-0.76%)
May 15, 2026, 4:00 PM EST
FEQTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.76% |
| May 14, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.57% |
| May 13, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.41% |
| May 12, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.03% |
| May 11, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.35% |
| May 8, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.03% |
| May 7, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.53% |
| May 6, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.66% |
| May 5, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.48% |
| May 4, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.85% |
| May 1, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.56% |
| Apr 30, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1.59% |
| Apr 29, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.22% |
| Apr 28, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.13% |
| Apr 27, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.13% |
| Apr 24, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.38% |
| Apr 23, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.48% |
| Apr 22, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.29% |
| Apr 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.41% |
| Apr 20, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.22% |
| Apr 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.09% |
| Apr 16, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.32% |
| Apr 15, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.19% |
| Apr 14, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.13% |
| Apr 13, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.71% |
| Apr 10, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.86% |
| Apr 9, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.29% |
| Apr 8, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 2.03% |
| Apr 7, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.07% |
| Apr 6, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.46% |
| Apr 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.23% |
| Apr 1, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.16% |
| Mar 31, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.23 | 1.64% |
| Mar 30, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.75 | 0.17% |
| Mar 27, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.70 | -1.09% |
| Mar 26, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.02 | -0.59% |
| Mar 25, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.20 | 0.43% |
| Mar 24, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.07 | -0.07% |
| Mar 23, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.09 | 0.93% |
| Mar 20, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.82 | -1.12% |
| Mar 19, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.15 | -0.16% |
| Mar 18, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.20 | -1.46% |
| Mar 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.65 | 0.42% |
| Mar 16, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.52 | 0.62% |
| Mar 13, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.33 | 0.26% |
| Mar 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.25 | -1.11% |
| Mar 11, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.59 | -0.39% |
| Mar 10, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.71 | -0.58% |
| Mar 9, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 30.89 | -0.16% |
| Mar 6, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 30.94 | -0.89% |