Fidelity Freedom Index 2065 Fund - Institutional Premium Class (FFIKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.24
-0.08 (-0.49%)
Jul 31, 2025, 9:30 AM EDT
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.92% |
| Jul 31, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.49% |
| Jul 30, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.43% |
| Jul 29, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.06% |
| Jul 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.43% |
| Jul 25, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.12% |
| Jul 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.24% |
| Jul 23, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.10% |
| Jul 22, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.25% |
| Jul 21, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.25% |
| Jul 18, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| Jul 17, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.50% |
| Jul 16, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.31% |
| Jul 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.49% |
| Jul 14, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.12% |
| Jul 11, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.55% |
| Jul 10, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.18% |
| Jul 9, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.56% |
| Jul 8, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.12% |
| Jul 7, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.86% |
| Jul 3, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.49% |
| Jul 2, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.37% |
| Jul 1, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| Jun 30, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.37% |
| Jun 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.44% |
| Jun 26, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.82% |
| Jun 25, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.13% |
| Jun 24, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.15% |
| Jun 23, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.84% |
| Jun 20, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.38% |
| Jun 18, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.06% |
| Jun 17, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.83% |
| Jun 16, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.70% |
| Jun 13, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.14% |
| Jun 12, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.38% |
| Jun 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.06% |
| Jun 10, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.38% |
| Jun 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.19% |
| Jun 6, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.58% |
| Jun 5, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.19% |
| Jun 4, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.32% |
| Jun 3, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.26% |
| Jun 2, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.45% |
| May 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| May 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.39% |
| May 28, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.65% |
| May 27, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.44% |
| May 23, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.20% |
| May 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| May 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.16% |