Fidelity Equity Dividend Income Fund (FIAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.93
+0.24 (0.76%)
At close: Feb 13, 2026
FIAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.76% |
| Feb 12, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.81% |
| Feb 11, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.06% |
| Feb 10, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.06% |
| Feb 9, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.19% |
| Feb 6, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 1.46% |
| Feb 5, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.13% |
| Feb 4, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.58% |
| Feb 3, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.36% |
| Feb 2, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.52% |
| Jan 30, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.39% |
| Jan 29, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.29% |
| Jan 28, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.29% |
| Jan 27, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.03% |
| Jan 26, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.29% |
| Jan 23, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.26% |
| Jan 22, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.52% |
| Jan 21, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.19% |
| Jan 20, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.12% |
| Jan 16, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.39% |
| Jan 15, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.13% |
| Jan 14, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.73% |
| Jan 13, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.39% |
| Jan 12, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Jan 9, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.30% |
| Jan 8, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.10% |
| Jan 7, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.96% |
| Jan 6, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.83% |
| Jan 5, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.74% |
| Jan 2, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.54% |
| Dec 31, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.64% |
| Dec 30, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.13% |
| Dec 29, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.13% |
| Dec 26, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -5.43% |
| Dec 24, 2025 | 29.93 | 29.93 | 29.93 | 31.68 | 29.93 | 0.41% |
| Dec 23, 2025 | 29.80 | 29.80 | 29.80 | 31.55 | 29.80 | -0.09% |
| Dec 22, 2025 | 29.83 | 29.83 | 29.83 | 31.58 | 29.83 | 0.51% |
| Dec 19, 2025 | 29.68 | 29.68 | 29.68 | 31.42 | 29.68 | 0.03% |
| Dec 18, 2025 | 29.67 | 29.67 | 29.67 | 31.41 | 29.67 | 0.03% |
| Dec 17, 2025 | 29.66 | 29.66 | 29.66 | 31.40 | 29.66 | 0.13% |
| Dec 16, 2025 | 29.62 | 29.62 | 29.62 | 31.36 | 29.62 | -0.60% |
| Dec 15, 2025 | 29.80 | 29.80 | 29.80 | 31.55 | 29.80 | 0.25% |
| Dec 12, 2025 | 29.73 | 29.73 | 29.73 | 31.47 | 29.73 | -0.06% |
| Dec 11, 2025 | 29.75 | 29.75 | 29.75 | 31.49 | 29.75 | 0.90% |
| Dec 10, 2025 | 29.48 | 29.48 | 29.48 | 31.21 | 29.48 | 1.36% |
| Dec 9, 2025 | 29.08 | 29.08 | 29.08 | 30.79 | 29.08 | -0.13% |
| Dec 8, 2025 | 29.12 | 29.12 | 29.12 | 30.83 | 29.12 | -0.45% |
| Dec 5, 2025 | 29.25 | 29.25 | 29.25 | 30.97 | 29.25 | 0.06% |
| Dec 4, 2025 | 29.24 | 29.24 | 29.24 | 30.95 | 29.24 | -0.10% |
| Dec 3, 2025 | 29.26 | 29.26 | 29.26 | 30.98 | 29.26 | 0.94% |