Fidelity Advisor Low Priced Stock Fund (FLPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.58
+0.21 (0.53%)
Apr 28, 2025, 4:00 PM EDT
FLPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.53% |
| Apr 25, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.23% |
| Apr 24, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 1.41% |
| Apr 23, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.99% |
| Apr 22, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 2.04% |
| Apr 21, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -1.02% |
| Apr 17, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.66% |
| Apr 16, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.60% |
| Apr 15, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.11% |
| Apr 14, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 1.06% |
| Apr 11, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 1.78% |
| Apr 10, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -2.91% |
| Apr 9, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 7.20% |
| Apr 8, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -1.22% |
| Apr 7, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -1.83% |
| Apr 4, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -5.27% |
| Apr 3, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -4.77% |
| Apr 2, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.99% |
| Apr 1, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.30% |
| Mar 31, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.25% |
| Mar 28, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -1.35% |
| Mar 27, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% |
| Mar 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.17% |
| Mar 25, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.02% |
| Mar 24, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 1.38% |
| Mar 21, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.69% |
| Mar 20, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.49% |
| Mar 19, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.74% |
| Mar 18, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -0.12% |
| Mar 17, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 1.24% |
| Mar 14, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 1.93% |
| Mar 13, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -1.00% |
| Mar 12, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.10% |
| Mar 11, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -0.18% |
| Mar 10, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.87% |
| Mar 7, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.64% |
| Mar 6, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.64% |
| Mar 5, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 1.62% |
| Mar 4, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -1.31% |
| Mar 3, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -1.24% |
| Feb 28, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.32% |
| Feb 27, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.97% |
| Feb 26, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.02% |
| Feb 25, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.02% |
| Feb 24, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.48% |
| Feb 21, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.03% |
| Feb 20, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -0.38% |
| Feb 19, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | -0.19% |
| Feb 18, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 0.45% |
| Feb 14, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.05% |