Fidelity Advisor Low Priced Stock Fund (FLPCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.57
+0.48 (1.11%)
Aug 4, 2025, 4:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 6, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.07% |
| Aug 5, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.46% |
| Aug 4, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 1.11% |
| Aug 1, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -1.33% |
| Jul 31, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -0.91% |
| Jul 30, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.88% |
| Jul 29, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.04% |
| Jul 28, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.49% |
| Jul 25, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.20% |
| Jul 24, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.84% |
| Jul 23, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 1.21% |
| Jul 22, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 1.09% |
| Jul 21, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.16% |
| Jul 18, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.16% |
| Jul 17, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.89% |
| Jul 16, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 0.28% |
| Jul 15, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.49% |
| Jul 14, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| Jul 11, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.67% |
| Jul 10, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.43% |
| Jul 9, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.14% |
| Jul 8, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.61% |
| Jul 7, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -1.14% |
| Jul 3, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.45% |
| Jul 2, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.66% |
| Jul 1, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 1.29% |
| Jun 30, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.14% |
| Jun 27, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 0.44% |
| Jun 26, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 1.19% |
| Jun 25, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -0.40% |
| Jun 24, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 1.06% |
| Jun 23, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.57% |
| Jun 20, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -0.21% |
| Jun 18, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 0.26% |
| Jun 17, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.80% |
| Jun 16, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.81% |
| Jun 13, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.49% |
| Jun 12, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.33% |
| Jun 11, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.07% |
| Jun 10, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 0.49% |
| Jun 9, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.38% |
| Jun 6, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.88% |
| Jun 5, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -0.02% |
| Jun 4, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.17% |
| Jun 3, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.77% |
| Jun 2, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | -0.07% |
| May 30, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -0.36% |
| May 29, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.48% |
| May 28, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.74% |
| May 27, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 1.70% |