Skip to main content
Fidelity Fund (FFIDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
95.80
+1.05 (1.11%)
Dec 20, 2024, 8:01 PM EST

FFIDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202494.2794.2794.2794.2794.27-0.51%
Dec 19, 202494.7594.7594.7594.7594.750.11%
Dec 18, 202494.6594.6594.6594.6594.65-2.94%
Dec 17, 202497.5297.5297.5297.5297.52-0.64%
Dec 16, 202498.1598.1598.1598.1598.150.47%
Dec 13, 202497.6997.6997.6997.6997.69-0.52%
Dec 12, 202498.2098.2098.2098.2098.20-0.97%
Dec 11, 202499.1699.1699.1699.1699.161.36%
Dec 10, 202497.8397.8397.8397.8397.83-0.19%
Dec 9, 202498.0298.0298.0298.0298.02-0.90%
Dec 6, 202498.9198.9198.9198.9198.910.26%
Dec 5, 202498.6598.6598.6598.6598.65-0.25%
Dec 4, 202498.9098.9098.9098.9098.901.10%
Dec 3, 202497.8297.8297.8297.8297.820.39%
Dec 2, 202497.4497.4497.4497.4497.440.60%
Nov 29, 202496.8696.8696.8696.8696.860.53%
Nov 27, 202496.3596.3596.3596.3596.35-0.54%
Nov 26, 202496.8796.8796.8796.8796.870.95%
Nov 25, 202495.9695.9695.9695.9695.960.43%
Nov 22, 202495.5595.5595.5595.5595.55-0.03%
Nov 21, 202495.5895.5895.5895.5895.580.15%
Nov 20, 202495.4495.4495.4495.4495.44-0.01%
Nov 19, 202495.4595.4595.4595.4595.450.88%
Nov 18, 202494.6294.6294.6294.6294.620.35%
Nov 15, 202494.2994.2994.2994.2994.29-1.97%
Nov 14, 202496.1896.1896.1896.1896.18-0.61%
Nov 13, 202496.7796.7796.7796.7796.77-0.32%
Nov 12, 202497.0897.0897.0897.0897.08-0.09%
Nov 11, 202497.1797.1797.1797.1797.170.13%
Nov 8, 202497.0497.0497.0497.0497.040.37%
Nov 7, 202496.6896.6896.6896.6896.681.14%
Nov 6, 202495.5995.5995.5995.5995.592.17%
Nov 5, 202493.5693.5693.5693.5693.561.29%
Nov 4, 202492.3792.3792.3792.3792.37-0.39%
Nov 1, 202492.7392.7392.7392.7392.730.60%
Oct 31, 202492.1892.1892.1892.1892.18-2.34%
Oct 30, 202494.3994.3994.3994.3994.39-0.45%
Oct 29, 202494.8294.8294.8294.8294.820.36%
Oct 28, 202494.4894.4894.4894.4894.480.27%
Oct 25, 202494.2394.2394.2394.2394.230.19%
Oct 24, 202494.0594.0594.0594.0594.050.06%
Oct 23, 202493.9993.9993.9993.9993.99-1.16%
Oct 22, 202495.0995.0995.0995.0995.09-0.18%
Oct 21, 202495.2695.2695.2695.2695.260.03%
Oct 18, 202495.2395.2395.2395.2395.230.51%
Oct 17, 202494.7594.7594.7594.7594.750.02%
Oct 16, 202494.7394.7394.7394.7394.730.35%
Oct 15, 202494.4094.4094.4094.4094.40-1.14%
Oct 14, 202495.4995.4995.4995.4995.490.82%
Oct 11, 202494.7194.7194.7194.7194.710.85%
Oct 10, 202493.9193.9193.9193.9193.91-0.10%
Oct 9, 202494.0094.0094.0094.0094.000.36%
Oct 8, 202493.6693.6693.6693.6693.661.10%
Oct 7, 202492.6492.6492.6492.6492.64-0.95%
Oct 4, 202493.5393.5393.5393.5393.530.88%
Oct 3, 202492.7192.7192.7192.7192.710.01%
Oct 2, 202492.7092.7092.7092.7092.700.13%
Oct 1, 202492.5892.5892.5892.5892.58-0.73%
Sep 30, 202493.2693.2693.2693.2693.260.31%
Sep 27, 202492.9792.9792.9792.9792.97-0.38%
Sep 26, 202493.3293.3293.3293.3293.320.31%
Sep 25, 202493.0393.0393.0393.0393.030.11%
Sep 24, 202492.9392.9392.9392.9392.930.22%
Sep 23, 202492.7392.7392.7392.7392.730.12%
Sep 20, 202492.6292.6292.6292.6292.62-
Sep 19, 202492.6292.6292.6292.6292.622.04%
Sep 18, 202490.7790.7790.7790.7790.77-0.30%
Sep 17, 202491.0491.0491.0491.0491.040.18%
Sep 16, 202490.8890.8890.8890.8890.880.03%
Sep 13, 202490.8590.8590.8590.8590.850.60%
Sep 12, 202490.3190.3190.3190.3190.311.09%
Sep 11, 202489.3489.3489.3489.3489.341.77%
Sep 10, 202487.7987.7987.7987.7987.790.56%
Sep 9, 202487.3087.3087.3087.3087.300.99%
Sep 6, 202486.4486.4486.4486.4486.44-1.95%
Sep 5, 202488.1688.1688.1688.1688.16-0.35%
Sep 4, 202488.4788.4788.4788.4788.47-0.35%
Sep 3, 202488.7888.7888.7888.7888.78-2.98%
Aug 30, 202491.5191.5191.5191.5191.511.07%
Aug 29, 202490.5490.5490.5490.5490.54-0.17%
Aug 28, 202490.6990.6990.6990.6990.69-0.72%
Aug 27, 202491.3591.3591.3591.3591.350.24%
Aug 26, 202491.1391.1391.1391.1391.13-0.64%
Aug 23, 202491.7291.7291.7291.7291.721.17%
Aug 22, 202490.6690.6690.6690.6690.66-1.10%
Aug 21, 202491.6791.6791.6791.6791.670.39%
Aug 20, 202491.3191.3191.3191.3191.31-0.14%
Aug 19, 202491.4491.4491.4491.4491.441.01%
Aug 16, 202490.5390.5390.5390.5390.53-0.04%
Aug 15, 202490.5790.5790.5790.5790.571.84%
Aug 14, 202488.9388.9388.9388.9388.930.33%
Aug 13, 202488.6488.6488.6488.6488.641.89%
Aug 12, 202487.0087.0087.0087.0087.000.08%
Aug 9, 202486.9386.9386.9386.9386.930.99%
Aug 8, 202486.0886.0886.0886.0886.082.73%
Aug 7, 202483.7983.7983.7983.7983.79-0.93%
Aug 6, 202484.5884.5884.5884.5884.581.17%
Aug 5, 202483.6083.6083.6083.6083.60-3.14%
Aug 2, 202486.3186.3186.3186.3186.31-2.35%
Aug 1, 202488.3988.3988.3988.3988.39-1.49%