Fidelity Advisor Low-Priced Stock M (FLPDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.83
+0.02 (0.04%)
At close: Aug 25, 2026
FLPDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.04% |
| Aug 24, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| Aug 21, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.67% |
| Aug 20, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.65% |
| Aug 19, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.13% |
| Aug 18, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.75% |
| Aug 17, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.58% |
| Aug 14, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.33% |
| Aug 13, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.31% |
| Aug 12, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.21% |
| Aug 11, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.06% |
| Aug 10, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.46% |
| Aug 7, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.38% |
| Aug 6, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -0.27% |
| Aug 5, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.10% |
| Aug 4, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 1.03% |
| Aug 3, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 1.19% |
| Jul 31, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.34% |
| Jul 30, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.66% |
| Jul 29, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.49% |
| Jul 28, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.85% |
| Jul 27, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.56% |
| Jul 24, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.82% |
| Jul 23, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.65% |
| Jul 22, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.24% |
| Jul 21, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.85% |
| Jul 20, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.80% |
| Jul 17, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.64% |
| Jul 16, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.78% |
| Jul 15, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.41% |
| Jul 14, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.04% |
| Jul 13, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.07% |
| Jul 10, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.41% |
| Jul 9, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.68% |
| Jul 8, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -1.00% |
| Jul 7, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.50% |
| Jul 6, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.74% |
| Jul 2, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.59% |
| Jul 1, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.13% |
| Jun 30, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.07% |
| Jun 29, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.13% |
| Jun 26, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.33% |
| Jun 25, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.51% |
| Jun 24, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.62% |
| Jun 23, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.60% |
| Jun 22, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.04% |
| Jun 18, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.33% |
| Jun 17, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -1.25% |
| Jun 16, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.15% |
| Jun 15, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.09% |