Fidelity Fund (FFIDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.66
+0.04 (0.05%)
Apr 17, 2025, 8:04 PM EDT
FFIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 0.05% |
| Apr 16, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -2.26% |
| Apr 15, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -0.11% |
| Apr 14, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 0.57% |
| Apr 11, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 2.00% |
| Apr 10, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | -3.81% |
| Apr 9, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 10.17% |
| Apr 8, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -1.33% |
| Apr 7, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.36% |
| Apr 4, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -5.81% |
| Apr 3, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -5.65% |
| Apr 2, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 0.90% |
| Apr 1, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | 0.63% |
| Mar 31, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.03% |
| Mar 28, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | -2.45% |
| Mar 27, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | -0.72% |
| Mar 26, 2025 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | -2.07% |
| Mar 25, 2025 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | 0.20% |
| Mar 24, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | 2.22% |
| Mar 21, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 0.03% |
| Mar 20, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | -0.01% |
| Mar 19, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 1.47% |
| Mar 18, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -1.40% |
| Mar 17, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | 0.55% |
| Mar 14, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 2.56% |
| Mar 13, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -1.92% |
| Mar 12, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | 1.32% |
| Mar 11, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 0.18% |
| Mar 10, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | -3.33% |
| Mar 7, 2025 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
| Mar 6, 2025 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | -2.73% |
| Mar 5, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | 1.55% |
| Mar 4, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | -0.58% |
| Mar 3, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | -2.51% |
| Feb 28, 2025 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | 1.58% |
| Feb 27, 2025 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | -2.34% |
| Feb 26, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 0.73% |
| Feb 25, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | -0.81% |
| Feb 24, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | -1.08% |
| Feb 21, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | -2.43% |
| Feb 20, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -0.57% |
| Feb 19, 2025 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | -0.01% |
| Feb 18, 2025 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | -0.08% |
| Feb 14, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 0.21% |
| Feb 13, 2025 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | 0.88% |
| Feb 12, 2025 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | -0.48% |
| Feb 11, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -0.39% |
| Feb 10, 2025 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | 0.81% |
| Feb 7, 2025 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | -0.89% |
| Feb 6, 2025 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | 0.57% |