Fidelity Fund (FFIDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
97.32
+1.16 (1.21%)
Jun 6, 2025, 4:00 PM EDT
FFIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | - | - |
| Jun 5, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | -0.03% |
| Jun 4, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 0.60% |
| Jun 3, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | 0.45% |
| Jun 2, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 0.63% |
| May 30, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | -0.10% |
| May 29, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 0.26% |
| May 28, 2025 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | -0.61% |
| May 27, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | 2.01% |
| May 23, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | -0.51% |
| May 22, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 0.16% |
| May 21, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | -1.24% |
| May 20, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | -0.46% |
| May 19, 2025 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | 0.26% |
| May 16, 2025 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | 0.60% |
| May 15, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | -0.16% |
| May 14, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | 0.37% |
| May 13, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | 1.16% |
| May 12, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | 3.56% |
| May 9, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | -0.01% |
| May 8, 2025 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | 0.38% |
| May 7, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -0.03% |
| May 6, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | -0.75% |
| May 5, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -0.30% |
| May 2, 2025 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | 1.77% |
| May 1, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 1.26% |
| Apr 30, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
| Apr 29, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.46% |
| Apr 28, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -0.16% |
| Apr 25, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | 1.11% |
| Apr 24, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | 2.26% |
| Apr 23, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 2.12% |
| Apr 22, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 2.65% |
| Apr 21, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -2.35% |
| 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% |