Fidelity Equity Dividend Income Fund - Class K (FETKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.49
-0.07 (-0.23%)
Nov 1, 2024, 8:01 PM EDT
FETKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.52% |
| Oct 30, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.03% |
| Oct 29, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.71% |
| Oct 28, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.55% |
| Oct 25, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.71% |
| Oct 24, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.16% |
| Oct 23, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.10% |
| Oct 22, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.19% |
| Oct 21, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.15% |
| Oct 18, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.13% |
| Oct 17, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.13% |
| Oct 16, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.00% |
| Oct 15, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.38% |
| Oct 14, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.74% |
| Oct 11, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.98% |
| Oct 10, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.26% |
| Oct 9, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.56% |
| Oct 8, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.16% |
| Oct 7, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.71% |
| Oct 4, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.03% |
| Oct 3, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.70 | -0.45% |
| Oct 2, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.84 | -0.13% |
| Oct 1, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.88 | -0.32% |
| Sep 30, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.98 | 0.10% |
| Sep 27, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.95 | 0.45% |
| Sep 26, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.81 | 0.55% |
| Sep 25, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.64 | -0.80% |
| Sep 24, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.89 | - |
| Sep 23, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.89 | 0.29% |
| Sep 20, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.80 | -0.45% |
| Sep 19, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.94 | 0.74% |
| Sep 18, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.71 | -0.10% |
| Sep 17, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.74 | -0.06% |
| Sep 16, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.76 | 0.78% |
| Sep 13, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.52 | 0.85% |
| Sep 12, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.26 | 0.40% |
| Sep 11, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.14 | -0.30% |
| Sep 10, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.23 | -0.23% |
| Sep 9, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.30 | 0.73% |
| Sep 6, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.08 | -0.98% |
| Sep 5, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.38 | -0.39% |
| Sep 4, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.50 | -0.13% |
| Sep 3, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.54 | -0.65% |
| Aug 30, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.74 | 0.62% |
| Aug 29, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.55 | 0.33% |
| Aug 28, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.45 | 0.03% |
| Aug 27, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.44 | -0.03% |
| Aug 26, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.45 | 0.26% |
| Aug 23, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.37 | 1.33% |
| Aug 22, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.97 | 0.07% |
| Aug 21, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.95 | 0.37% |
| Aug 20, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.84 | -0.50% |
| Aug 19, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.99 | 0.63% |
| Aug 16, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.80 | 0.44% |
| Aug 15, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.68 | 1.02% |
| Aug 14, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.38 | 0.31% |
| Aug 13, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.29 | 1.03% |
| Aug 12, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.99 | -0.51% |
| Aug 9, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.14 | 0.17% |
| Aug 8, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.09 | 1.32% |
| Aug 7, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.71 | -0.10% |
| Aug 6, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.74 | 0.63% |
| Aug 5, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.56 | -2.48% |
| Aug 2, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.29 | -0.71% |
| Aug 1, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.50 | -0.87% |
| Jul 31, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.75 | -0.17% |
| Jul 30, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.80 | 0.50% |
| Jul 29, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.66 | -0.13% |
| Jul 26, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.70 | 1.53% |
| Jul 25, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.25 | 0.68% |
| Jul 24, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.05 | -0.03% |
| Jul 23, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.06 | -0.31% |
| Jul 22, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.15 | 0.24% |
| Jul 19, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.08 | -0.65% |
| Jul 18, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.27 | -0.67% |
| Jul 17, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.47 | 0.95% |
| Jul 16, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.19 | 1.59% |
| Jul 15, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.73 | 0.17% |
| Jul 12, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.68 | 0.70% |
| Jul 11, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.48 | 1.42% |
| Jul 10, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.08 | 0.86% |
| Jul 9, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | -0.07% |
| Jul 8, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.87 | 0.04% |
| Jul 5, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.86 | -1.02% |
| Jul 3, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.94 | -0.07% |
| Jul 2, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 27.96 | 0.14% |
| Jul 1, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.92 | -0.35% |
| Jun 28, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.02 | 0.25% |
| Jun 27, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.95 | -0.04% |
| Jun 26, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 27.96 | -0.28% |
| Jun 25, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.04 | -0.80% |
| Jun 24, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.26 | 1.02% |
| Jun 21, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 27.98 | 0.07% |
| Jun 20, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 27.96 | 0.68% |
| Jun 18, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 27.77 | 0.14% |
| Jun 17, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.73 | 0.21% |
| Jun 14, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.67 | -0.50% |
| Jun 13, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.81 | -0.35% |
| Jun 12, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.91 | 0.11% |
| Jun 11, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 27.88 | -0.67% |