Fidelity Fund - Class K (FFDKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
94.70
-0.09 (-0.09%)
May 30, 2025, 4:00 PM EDT
FFDKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | -0.03% |
| Jun 4, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 0.60% |
| Jun 3, 2025 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | 0.45% |
| Jun 2, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 0.63% |
| May 30, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -0.09% |
| May 29, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | 0.28% |
| May 28, 2025 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | -0.62% |
| May 27, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | 2.01% |
| May 23, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | -0.51% |
| May 22, 2025 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | 0.17% |
| May 21, 2025 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | -1.23% |
| May 20, 2025 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | -0.47% |
| May 19, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 0.27% |
| May 16, 2025 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | 0.60% |
| May 15, 2025 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | -0.17% |
| May 14, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 0.38% |
| May 13, 2025 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | 1.16% |
| May 12, 2025 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | 3.56% |
| May 9, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
| May 8, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 0.37% |
| May 7, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -0.03% |
| May 6, 2025 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | -0.75% |
| May 5, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | -0.30% |
| May 2, 2025 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | 1.78% |
| May 1, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 1.25% |
| Apr 30, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| Apr 29, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.47% |
| Apr 28, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | -0.16% |
| Apr 25, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | 1.11% |
| Apr 24, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | 2.25% |
| Apr 23, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 2.13% |
| Apr 22, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | 2.64% |
| Apr 21, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | -2.33% |
| Apr 17, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 0.04% |
| Apr 16, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | -2.25% |
| Apr 15, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | -0.12% |
| Apr 14, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 0.57% |
| Apr 11, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | 2.00% |
| Apr 10, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | -3.81% |
| Apr 9, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 10.18% |
| Apr 8, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -1.33% |
| Apr 7, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.36% |
| Apr 4, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -5.81% |
| Apr 3, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | -5.66% |
| Apr 2, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 0.91% |
| Apr 1, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.62% |
| Mar 31, 2025 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 0.05% |
| Mar 28, 2025 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | -2.46% |
| Mar 27, 2025 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | -0.72% |
| Mar 26, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -2.07% |