Fidelity Fund - Class K (FFDKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
94.29
+0.18 (0.19%)
Oct 25, 2024, 4:00 PM EDT
FFDKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 0 | 0 | 0 | 92.24 | 92.24 | -2.35% |
| Oct 30, 2024 | 0 | 0 | 0 | 94.46 | 94.46 | -0.44% |
| Oct 29, 2024 | 0 | 0 | 0 | 94.88 | 94.88 | 0.36% |
| Oct 28, 2024 | 0 | 0 | 0 | 94.54 | 94.54 | 0.27% |
| Oct 25, 2024 | 0 | 0 | 0 | 94.29 | 94.29 | 0.19% |
| Oct 24, 2024 | 0 | 0 | 0 | 94.11 | 94.11 | 0.06% |
| Oct 23, 2024 | 0 | 0 | 0 | 94.05 | 94.05 | -1.16% |
| Oct 22, 2024 | 0 | 0 | 0 | 95.15 | 95.15 | -0.18% |
| Oct 21, 2024 | 0 | 0 | 0 | 95.32 | 95.32 | 0.03% |
| Oct 18, 2024 | 0 | 0 | 0 | 95.29 | 95.29 | 0.51% |
| Oct 17, 2024 | 0 | 0 | 0 | 94.81 | 94.81 | 0.02% |
| Oct 16, 2024 | 0 | 0 | 0 | 94.79 | 94.79 | 0.35% |
| Oct 15, 2024 | 0 | 0 | 0 | 94.46 | 94.46 | -1.14% |
| Oct 14, 2024 | 0 | 0 | 0 | 95.55 | 95.55 | 0.82% |
| Oct 11, 2024 | 0 | 0 | 0 | 94.77 | 94.77 | 0.85% |
| Oct 10, 2024 | 0 | 0 | 0 | 93.97 | 93.97 | -0.09% |
| Oct 9, 2024 | 0 | 0 | 0 | 94.05 | 94.05 | 0.35% |
| Oct 8, 2024 | 0 | 0 | 0 | 93.72 | 93.72 | 1.11% |
| Oct 7, 2024 | 0 | 0 | 0 | 92.69 | 92.69 | -0.96% |
| Oct 4, 2024 | 0 | 0 | 0 | 93.59 | 93.59 | 0.89% |
| Oct 3, 2024 | 0 | 0 | 0 | 92.76 | 92.76 | 0.01% |
| Oct 2, 2024 | 0 | 0 | 0 | 92.75 | 92.75 | 0.13% |
| Oct 1, 2024 | 0 | 0 | 0 | 92.63 | 92.63 | -0.74% |
| Sep 30, 2024 | 0 | 0 | 0 | 93.32 | 93.32 | 0.31% |
| Sep 27, 2024 | 0 | 0 | 0 | 93.03 | 93.03 | -0.37% |
| Sep 26, 2024 | 0 | 0 | 0 | 93.38 | 93.38 | 0.31% |
| Sep 25, 2024 | 0 | 0 | 0 | 93.09 | 93.09 | 0.12% |
| Sep 24, 2024 | 0 | 0 | 0 | 92.98 | 92.98 | 0.22% |
| Sep 23, 2024 | 0 | 0 | 0 | 92.78 | 92.78 | 0.12% |
| Sep 20, 2024 | 0 | 0 | 0 | 92.67 | 92.67 | - |
| Sep 19, 2024 | 0 | 0 | 0 | 92.67 | 92.67 | 2.04% |
| Sep 18, 2024 | 0 | 0 | 0 | 90.82 | 90.82 | -0.31% |
| Sep 17, 2024 | 0 | 0 | 0 | 91.10 | 91.10 | 0.19% |
| Sep 16, 2024 | 0 | 0 | 0 | 90.93 | 90.93 | 0.02% |
| Sep 13, 2024 | 0 | 0 | 0 | 90.91 | 90.91 | 0.61% |
| Sep 12, 2024 | 0 | 0 | 0 | 90.36 | 90.36 | 1.09% |
| Sep 11, 2024 | 0 | 0 | 0 | 89.39 | 89.39 | 1.76% |
| Sep 10, 2024 | 0 | 0 | 0 | 87.84 | 87.84 | 0.56% |
| Sep 9, 2024 | 0 | 0 | 0 | 87.35 | 87.35 | 0.99% |
| Sep 6, 2024 | 0 | 0 | 0 | 86.49 | 86.49 | -1.95% |
| Sep 5, 2024 | 0 | 0 | 0 | 88.21 | 88.21 | -0.35% |
| Sep 4, 2024 | 0 | 0 | 0 | 88.52 | 88.52 | -0.34% |
| Sep 3, 2024 | 0 | 0 | 0 | 88.82 | 88.82 | -2.99% |
| Aug 30, 2024 | 0 | 0 | 0 | 91.56 | 91.56 | 1.07% |
| Aug 29, 2024 | 0 | 0 | 0 | 90.59 | 90.59 | -0.17% |
| Aug 28, 2024 | 0 | 0 | 0 | 90.74 | 90.74 | -0.71% |
| Aug 27, 2024 | 0 | 0 | 0 | 91.39 | 91.39 | 0.23% |
| Aug 26, 2024 | 0 | 0 | 0 | 91.18 | 91.18 | -0.64% |
| Aug 23, 2024 | 0 | 0 | 0 | 91.77 | 91.77 | 1.18% |
| Aug 22, 2024 | 0 | 0 | 0 | 90.70 | 90.70 | -1.11% |
| Aug 21, 2024 | 0 | 0 | 0 | 91.72 | 91.72 | 0.39% |
| Aug 20, 2024 | 0 | 0 | 0 | 91.36 | 91.36 | -0.14% |
| Aug 19, 2024 | 0 | 0 | 0 | 91.49 | 91.49 | 1.02% |
| Aug 16, 2024 | 0 | 0 | 0 | 90.57 | 90.57 | -0.04% |
| Aug 15, 2024 | 0 | 0 | 0 | 90.61 | 90.61 | 1.84% |
| Aug 14, 2024 | 0 | 0 | 0 | 88.97 | 88.97 | 0.33% |
| Aug 13, 2024 | 0 | 0 | 0 | 88.68 | 88.68 | 1.88% |
| Aug 12, 2024 | 0 | 0 | 0 | 87.04 | 87.04 | 0.08% |
| Aug 9, 2024 | 0 | 0 | 0 | 86.97 | 86.97 | 0.99% |
| Aug 8, 2024 | 0 | 0 | 0 | 86.12 | 86.12 | 2.73% |
| Aug 7, 2024 | 0 | 0 | 0 | 83.83 | 83.83 | -0.93% |
| Aug 6, 2024 | 0 | 0 | 0 | 84.62 | 84.62 | 1.17% |
| Aug 5, 2024 | 0 | 0 | 0 | 83.64 | 83.64 | -3.14% |
| Aug 2, 2024 | 0 | 0 | 0 | 86.35 | 86.35 | -2.35% |
| Aug 1, 2024 | 0 | 0 | 0 | 88.43 | 88.43 | -1.49% |
| Jul 31, 2024 | 0 | 0 | 0 | 89.77 | 89.77 | 2.40% |
| Jul 30, 2024 | 0 | 0 | 0 | 87.67 | 87.67 | -0.83% |
| Jul 29, 2024 | 0 | 0 | 0 | 88.40 | 88.40 | 0.12% |
| Jul 26, 2024 | 0 | 0 | 0 | 88.29 | 88.29 | 1.10% |
| Jul 25, 2024 | 0 | 0 | 0 | 87.33 | 87.33 | -0.94% |
| Jul 24, 2024 | 0 | 0 | 0 | 88.16 | 88.16 | -3.35% |
| Jul 23, 2024 | 0 | 0 | 0 | 91.22 | 91.22 | 0.14% |
| Jul 22, 2024 | 0 | 0 | 0 | 91.09 | 91.09 | 1.54% |
| Jul 19, 2024 | 0 | 0 | 0 | 89.71 | 89.71 | -0.53% |
| Jul 18, 2024 | 0 | 0 | 0 | 90.19 | 90.19 | -0.68% |
| Jul 17, 2024 | 0 | 0 | 0 | 90.81 | 90.81 | -2.68% |
| Jul 16, 2024 | 0 | 0 | 0 | 93.31 | 93.31 | 0.29% |
| Jul 15, 2024 | 0 | 0 | 0 | 93.04 | 93.04 | 0.13% |
| Jul 12, 2024 | 0 | 0 | 0 | 92.92 | 92.92 | 0.27% |
| Jul 11, 2024 | 0 | 0 | 0 | 92.67 | 92.67 | -1.59% |
| Jul 10, 2024 | 0 | 0 | 0 | 94.17 | 94.17 | 1.16% |
| Jul 9, 2024 | 0 | 0 | 0 | 93.09 | 93.09 | -0.01% |
| Jul 8, 2024 | 0 | 0 | 0 | 93.10 | 93.10 | 0.11% |
| Jul 5, 2024 | 0 | 0 | 0 | 93.00 | 93.00 | 0.80% |
| Jul 3, 2024 | 0 | 0 | 0 | 92.26 | 92.26 | 0.71% |
| Jul 2, 2024 | 0 | 0 | 0 | 91.61 | 91.61 | 0.64% |
| Jul 1, 2024 | 0 | 0 | 0 | 91.03 | 91.03 | 0.47% |
| Jun 28, 2024 | 0 | 0 | 0 | 90.60 | 90.60 | -0.80% |
| Jun 27, 2024 | 0 | 0 | 0 | 91.33 | 91.33 | 0.09% |
| Jun 26, 2024 | 0 | 0 | 0 | 91.25 | 91.25 | 0.15% |
| Jun 25, 2024 | 0 | 0 | 0 | 91.11 | 91.11 | 0.85% |
| Jun 24, 2024 | 0 | 0 | 0 | 90.34 | 90.34 | -0.78% |
| Jun 21, 2024 | 0 | 0 | 0 | 91.05 | 91.05 | -0.32% |
| Jun 20, 2024 | 0 | 0 | 0 | 91.34 | 91.34 | -0.67% |
| Jun 18, 2024 | 0 | 0 | 0 | 91.96 | 91.96 | 0.24% |
| Jun 17, 2024 | 0 | 0 | 0 | 91.74 | 91.74 | 0.94% |
| Jun 14, 2024 | 0 | 0 | 0 | 90.89 | 90.89 | 0.06% |
| Jun 13, 2024 | 0 | 0 | 0 | 90.84 | 90.84 | 0.54% |
| Jun 12, 2024 | 0 | 0 | 0 | 90.35 | 90.35 | 1.19% |
| Jun 11, 2024 | 0 | 0 | 0 | 89.29 | 89.29 | 0.72% |