Fidelity Equity Dividend Income Fund (FIAWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.00
+0.23 (0.72%)
At close: Feb 13, 2026
FIAWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.72% |
| Feb 12, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.78% |
| Feb 11, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.06% |
| Feb 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.09% |
| Feb 9, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.22% |
| Feb 6, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.49% |
| Feb 5, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.16% |
| Feb 4, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.61% |
| Feb 3, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.35% |
| Feb 2, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.52% |
| Jan 30, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.39% |
| Jan 29, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.33% |
| Jan 28, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.33% |
| Jan 27, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.07% |
| Jan 26, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.29% |
| Jan 23, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.23% |
| Jan 22, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.52% |
| Jan 21, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 1.19% |
| Jan 20, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -1.11% |
| Jan 16, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.39% |
| Jan 15, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.13% |
| Jan 14, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.72% |
| Jan 13, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.36% |
| Jan 12, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.03% |
| Jan 9, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.33% |
| Jan 8, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 1.10% |
| Jan 7, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.99% |
| Jan 6, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.86% |
| Jan 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.74% |
| Jan 2, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.54% |
| Dec 31, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.64% |
| Dec 30, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.13% |
| Dec 29, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.13% |
| Dec 26, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -5.69% |
| Dec 24, 2025 | 29.95 | 29.95 | 29.95 | 31.80 | 29.95 | 0.41% |
| Dec 23, 2025 | 29.83 | 29.83 | 29.83 | 31.67 | 29.82 | -0.09% |
| Dec 22, 2025 | 29.85 | 29.85 | 29.85 | 31.70 | 29.85 | 0.51% |
| Dec 19, 2025 | 29.70 | 29.70 | 29.70 | 31.54 | 29.70 | 0.06% |
| Dec 18, 2025 | 29.68 | 29.68 | 29.68 | 31.52 | 29.68 | 0.03% |
| Dec 17, 2025 | 29.67 | 29.67 | 29.67 | 31.51 | 29.67 | 0.13% |
| Dec 16, 2025 | 29.64 | 29.64 | 29.64 | 31.47 | 29.64 | -0.60% |
| Dec 15, 2025 | 29.82 | 29.82 | 29.82 | 31.66 | 29.82 | 0.25% |
| Dec 12, 2025 | 29.74 | 29.74 | 29.74 | 31.58 | 29.74 | -0.06% |
| Dec 11, 2025 | 29.76 | 29.76 | 29.76 | 31.60 | 29.76 | 0.93% |
| Dec 10, 2025 | 29.49 | 29.49 | 29.49 | 31.31 | 29.49 | 1.33% |
| Dec 9, 2025 | 29.10 | 29.10 | 29.10 | 30.90 | 29.10 | -0.10% |
| Dec 8, 2025 | 29.13 | 29.13 | 29.13 | 30.93 | 29.13 | -0.45% |
| Dec 5, 2025 | 29.26 | 29.26 | 29.26 | 31.07 | 29.26 | 0.06% |
| Dec 4, 2025 | 29.24 | 29.24 | 29.24 | 31.05 | 29.24 | -0.06% |
| Dec 3, 2025 | 29.26 | 29.26 | 29.26 | 31.07 | 29.26 | 0.91% |