Fidelity Securities Fund - Fidelity Small Cap Value Fund (FIKNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.72
+0.16 (0.78%)
Dec 24, 2024, 4:00 PM EST
FIKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.68% |
| Dec 24, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.78% |
| Dec 23, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 2.09% |
| Dec 20, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.13% |
| Dec 19, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.39% |
| Dec 18, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -3.95% |
| Dec 17, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -1.66% |
| Dec 16, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.09% |
| Dec 13, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.37% |
| Dec 12, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.64% |
| Dec 11, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.02% |
| Dec 10, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.32% |
| Dec 9, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.64% |
| Dec 6, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.23% |
| Dec 5, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.95% |
| Dec 4, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.14% |
| Dec 3, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.58% |
| Dec 2, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.04% |
| Nov 29, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.09% |
| Nov 27, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.09% |
| Nov 26, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.49% |
| Nov 25, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.41% |
| Nov 22, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.48% |
| Nov 21, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.59% |
| Nov 20, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.05% |
| Nov 19, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.05% |
| Nov 18, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.61% |
| Nov 15, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% |
| Nov 14, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.43% |
| Nov 13, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.14% |
| Nov 12, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.35% |
| Nov 11, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.23% |
| Nov 8, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.09% |
| Nov 7, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.50% |
| Nov 6, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 6.20% |
| Nov 5, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.91% |
| Nov 4, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.10% |
| Nov 1, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.34% |
| Oct 31, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.60% |
| Oct 30, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| Oct 29, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.53% |
| Oct 28, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.22% |
| Oct 25, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.53% |
| Oct 24, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.19% |
| Oct 23, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.67% |
| Oct 22, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.34% |
| Oct 21, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.75% |
| Oct 18, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.80% |
| Oct 17, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.19% |
| Oct 16, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.38% |
| Oct 15, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.19% |
| Oct 14, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.48% |
| Oct 11, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.80% |
| Oct 10, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.63% |
| Oct 9, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.68% |
| Oct 8, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.10% |
| Oct 7, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.63% |
| Oct 4, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.27% |
| Oct 3, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| Oct 2, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.19% |
| Oct 1, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.30% |
| Sep 30, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.24% |
| Sep 27, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.44% |
| Sep 26, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.73% |
| Sep 25, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.39% |
| Sep 24, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.29% |
| Sep 23, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.05% |
| Sep 20, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.95% |
| Sep 19, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.54% |
| Sep 18, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.10% |
| Sep 17, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.53% |
| Sep 16, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.83% |
| Sep 13, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.43% |
| Sep 12, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 19.99 | 1.16% |
| Sep 11, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 19.76 | 0.05% |
| Sep 10, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.75 | -0.34% |
| Sep 9, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 19.82 | 0.19% |
| Sep 6, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.78 | -1.99% |
| Sep 5, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.18 | -0.61% |
| Sep 4, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.30 | -0.33% |
| Sep 3, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.37 | -2.73% |
| Aug 30, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 20.94 | 0.64% |
| Aug 29, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 20.81 | 0.41% |
| Aug 28, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 20.72 | -0.23% |
| Aug 27, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 20.77 | -0.59% |
| Aug 26, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 20.90 | -0.18% |
| Aug 23, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 20.93 | 3.10% |
| Aug 22, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.30 | -0.33% |
| Aug 21, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.37 | 0.95% |
| Aug 20, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.18 | -0.89% |
| Aug 19, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.36 | 0.76% |
| Aug 16, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.21 | 0.28% |
| Aug 15, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.15 | 2.42% |
| Aug 14, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.67 | 0.15% |
| Aug 13, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 19.65 | 1.28% |
| Aug 12, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.40 | -0.88% |
| Aug 9, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.57 | 0.44% |
| Aug 8, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.48 | 2.20% |
| Aug 7, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.06 | -1.04% |
| Aug 6, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.26 | 0.90% |