Fidelity Advisor Low Priced Stock Fund (FLPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.16
-0.23 (-0.56%)
At close: Dec 12, 2025
FLPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.22% |
| Dec 16, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.68% |
| Dec 15, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.12% |
| Dec 12, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.56% |
| Dec 11, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.63% |
| Dec 10, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 1.66% |
| Dec 9, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.05% |
| Dec 8, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.49% |
| Dec 5, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -2.91% |
| Dec 4, 2025 | 40.70 | 40.70 | 40.70 | 41.90 | 40.70 | 0.22% |
| Dec 3, 2025 | 40.61 | 40.61 | 40.61 | 41.81 | 40.61 | 1.09% |
| Dec 2, 2025 | 40.18 | 40.18 | 40.18 | 41.36 | 40.18 | -0.19% |
| Dec 1, 2025 | 40.25 | 40.25 | 40.25 | 41.44 | 40.25 | -0.17% |
| Nov 28, 2025 | 40.32 | 40.32 | 40.32 | 41.51 | 40.32 | 0.34% |
| Nov 26, 2025 | 40.19 | 40.19 | 40.19 | 41.37 | 40.19 | 0.78% |
| Nov 25, 2025 | 39.88 | 39.88 | 39.88 | 41.05 | 39.88 | 1.61% |
| Nov 24, 2025 | 39.24 | 39.24 | 39.24 | 40.40 | 39.24 | 0.55% |
| Nov 21, 2025 | 39.03 | 39.03 | 39.03 | 40.18 | 39.03 | 2.24% |
| Nov 20, 2025 | 38.18 | 38.18 | 38.18 | 39.30 | 38.18 | -1.13% |
| Nov 19, 2025 | 38.61 | 38.61 | 38.61 | 39.75 | 38.61 | -0.23% |
| Nov 18, 2025 | 38.70 | 38.70 | 38.70 | 39.84 | 38.70 | -0.20% |
| Nov 17, 2025 | 38.78 | 38.78 | 38.78 | 39.92 | 38.78 | -1.70% |
| Nov 14, 2025 | 39.45 | 39.45 | 39.45 | 40.61 | 39.45 | -0.39% |
| Nov 13, 2025 | 39.60 | 39.60 | 39.60 | 40.77 | 39.60 | -0.83% |
| Nov 12, 2025 | 39.93 | 39.93 | 39.93 | 41.11 | 39.93 | 0.32% |
| Nov 11, 2025 | 39.81 | 39.81 | 39.81 | 40.98 | 39.81 | 0.44% |
| Nov 10, 2025 | 39.63 | 39.63 | 39.63 | 40.80 | 39.63 | 0.47% |
| Nov 7, 2025 | 39.45 | 39.45 | 39.45 | 40.61 | 39.45 | 0.62% |
| Nov 6, 2025 | 39.21 | 39.21 | 39.21 | 40.36 | 39.21 | -0.57% |
| Nov 5, 2025 | 39.43 | 39.43 | 39.43 | 40.59 | 39.43 | 0.45% |
| Nov 4, 2025 | 39.25 | 39.25 | 39.25 | 40.41 | 39.25 | -0.64% |
| Nov 3, 2025 | 39.51 | 39.51 | 39.51 | 40.67 | 39.51 | - |
| Oct 31, 2025 | 39.51 | 39.51 | 39.51 | 40.67 | 39.51 | 0.22% |
| Oct 30, 2025 | 39.42 | 39.42 | 39.42 | 40.58 | 39.42 | -0.86% |
| Oct 29, 2025 | 39.76 | 39.76 | 39.76 | 40.93 | 39.76 | -1.14% |
| Oct 28, 2025 | 40.22 | 40.22 | 40.22 | 41.40 | 40.22 | -0.77% |
| Oct 27, 2025 | 40.53 | 40.53 | 40.53 | 41.72 | 40.53 | 0.34% |
| Oct 24, 2025 | 40.39 | 40.39 | 40.39 | 41.58 | 40.39 | 0.29% |
| Oct 23, 2025 | 40.27 | 40.27 | 40.27 | 41.46 | 40.27 | 0.66% |
| Oct 22, 2025 | 40.01 | 40.01 | 40.01 | 41.19 | 40.01 | -0.27% |
| Oct 21, 2025 | 40.12 | 40.12 | 40.12 | 41.30 | 40.12 | 0.24% |
| Oct 20, 2025 | 40.02 | 40.02 | 40.02 | 41.20 | 40.02 | 0.88% |
| Oct 17, 2025 | 39.67 | 39.67 | 39.67 | 40.84 | 39.67 | 0.17% |
| Oct 16, 2025 | 39.60 | 39.60 | 39.60 | 40.77 | 39.60 | -0.90% |
| Oct 15, 2025 | 39.96 | 39.96 | 39.96 | 41.14 | 39.96 | 0.39% |
| Oct 14, 2025 | 39.81 | 39.81 | 39.81 | 40.98 | 39.81 | 0.91% |
| Oct 13, 2025 | 39.45 | 39.45 | 39.45 | 40.61 | 39.45 | 1.52% |
| Oct 10, 2025 | 38.86 | 38.86 | 38.86 | 40.00 | 38.86 | -2.61% |
| Oct 9, 2025 | 39.90 | 39.90 | 39.90 | 41.07 | 39.89 | -0.85% |
| Oct 8, 2025 | 40.24 | 40.24 | 40.24 | 41.42 | 40.23 | 0.22% |