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% |