Fidelity Low-Priced Stock K6 Fund (FLKSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.09
+0.25 (1.68%)
May 27, 2025, 4:00 PM EDT
FLKSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.73% |
| May 27, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.68% |
| May 23, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.07% |
| May 22, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.13% |
| May 21, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.98% |
| May 20, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.07% |
| May 19, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.07% |
| May 16, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.60% |
| May 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.20% |
| May 14, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.59% |
| May 13, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.53% |
| May 12, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 2.59% |
| May 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.34% |
| May 8, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.03% |
| May 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% |
| May 6, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.14% |
| May 5, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.14% |
| May 2, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.97% |
| May 1, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| Apr 30, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.28% |
| Apr 29, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.42% |
| Apr 28, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.57% |
| Apr 25, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.21% |
| Apr 24, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.43% |
| Apr 23, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.94% |
| Apr 22, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 2.07% |
| Apr 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.09% |
| Apr 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.66% |
| Apr 16, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.58% |
| Apr 15, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.15% |
| Apr 14, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.03% |
| Apr 11, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.73% |
| Apr 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% |
| Apr 9, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 7.20% |
| Apr 8, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.24% |
| Apr 7, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.75% |
| Apr 4, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -5.25% |
| Apr 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.73% |
| Apr 2, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.97% |
| Apr 1, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.28% |
| Mar 31, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.21% |
| Mar 28, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.37% |
| Mar 27, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.48% |
| Mar 26, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.20% |
| Mar 25, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.07% |
| Mar 24, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.38% |
| Mar 21, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.68% |
| Mar 20, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.48% |
| Mar 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.75% |
| Mar 18, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.14% |