Fidelity Equity Dividend Income Fund (FIAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.11
+0.24 (0.73%)
At close: Feb 13, 2026
FIAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 0.73% |
| Feb 12, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.81% |
| Feb 11, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.06% |
| Feb 10, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.09% |
| Feb 9, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -0.18% |
| Feb 6, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 1.47% |
| Feb 5, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.18% |
| Feb 4, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 1.61% |
| Feb 3, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.37% |
| Feb 2, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.50% |
| Jan 30, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.41% |
| Jan 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.32% |
| Jan 28, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.31% |
| Jan 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.03% |
| Jan 26, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.28% |
| Jan 23, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.22% |
| Jan 22, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.51% |
| Jan 21, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 1.22% |
| Jan 20, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -1.14% |
| Jan 16, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.38% |
| Jan 15, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.13% |
| Jan 14, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.73% |
| Jan 13, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.38% |
| Jan 12, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Jan 9, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.29% |
| Jan 8, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 1.12% |
| Jan 7, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.99% |
| Jan 6, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.83% |
| Jan 5, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.74% |
| Jan 2, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.52% |
| Dec 31, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.61% |
| Dec 30, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.16% |
| Dec 29, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.13% |
| Dec 26, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -5.51% |
| Dec 24, 2025 | 31.07 | 31.07 | 31.07 | 32.87 | 31.07 | 0.37% |
| Dec 23, 2025 | 30.96 | 30.96 | 30.96 | 32.75 | 30.96 | -0.09% |
| Dec 22, 2025 | 30.99 | 30.99 | 30.99 | 32.78 | 30.99 | 0.52% |
| Dec 19, 2025 | 30.83 | 30.83 | 30.83 | 32.61 | 30.83 | 0.06% |
| Dec 18, 2025 | 30.81 | 30.81 | 30.81 | 32.59 | 30.81 | 0.03% |
| Dec 17, 2025 | 30.80 | 30.80 | 30.80 | 32.58 | 30.80 | 0.12% |
| Dec 16, 2025 | 30.76 | 30.76 | 30.76 | 32.54 | 30.76 | -0.61% |
| Dec 15, 2025 | 30.95 | 30.95 | 30.95 | 32.74 | 30.95 | 0.24% |
| Dec 12, 2025 | 30.87 | 30.87 | 30.87 | 32.66 | 30.87 | -0.03% |
| Dec 11, 2025 | 30.88 | 30.88 | 30.88 | 32.67 | 30.88 | 0.90% |
| Dec 10, 2025 | 30.61 | 30.61 | 30.61 | 32.38 | 30.61 | 1.35% |
| Dec 9, 2025 | 30.20 | 30.20 | 30.20 | 31.95 | 30.20 | -0.13% |
| Dec 8, 2025 | 30.24 | 30.24 | 30.24 | 31.99 | 30.24 | -0.44% |
| Dec 5, 2025 | 30.37 | 30.37 | 30.37 | 32.13 | 30.37 | 0.06% |
| Dec 4, 2025 | 30.35 | 30.35 | 30.35 | 32.11 | 30.35 | -0.06% |
| Dec 3, 2025 | 30.37 | 30.37 | 30.37 | 32.13 | 30.37 | 0.91% |