Fidelity Fund (FFIDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
89.10
+2.22 (2.56%)
Mar 14, 2025, 8:02 PM EST
FFIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 5, 2025 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | 0.20% |
| Feb 4, 2025 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | 0.90% |
| Feb 3, 2025 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | -0.79% |
| Jan 31, 2025 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | -0.61% |
| Jan 30, 2025 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | 0.93% |
| Jan 29, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | -0.31% |
| Jan 28, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 1.69% |
| Jan 27, 2025 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | -3.47% |
| Jan 24, 2025 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | -0.29% |
| Jan 23, 2025 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | 0.47% |
| Jan 22, 2025 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | 1.22% |
| Jan 21, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 1.17% |
| Jan 17, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | 0.89% |
| Jan 16, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | -0.26% |
| Jan 15, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | 2.07% |
| Jan 14, 2025 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 0.03% |
| Jan 13, 2025 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | -0.34% |
| Jan 10, 2025 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | -1.28% |
| Jan 8, 2025 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | 0.09% |
| Jan 7, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | -1.33% |
| Jan 6, 2025 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | 1.36% |
| Jan 3, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | 1.42% |
| Jan 2, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | 0.34% |
| Dec 31, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | -0.61% |