Fidelity Advisor Low-Priced Stock I (FLPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.97
+0.02 (0.04%)
At close: Aug 26, 2026
FLPFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.04% |
| Aug 24, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| Aug 21, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.69% |
| Aug 20, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.65% |
| Aug 19, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.13% |
| Aug 18, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.77% |
| Aug 17, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.56% |
| Aug 14, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.31% |
| Aug 13, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.33% |
| Aug 12, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.21% |
| Aug 11, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.06% |
| Aug 10, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.46% |
| Aug 7, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.37% |
| Aug 6, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.27% |
| Aug 5, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.10% |
| Aug 4, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 1.03% |
| Aug 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.21% |
| Jul 31, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.34% |
| Jul 30, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.66% |
| Jul 29, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.49% |
| Jul 28, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.85% |
| Jul 27, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.58% |
| Jul 24, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.80% |
| Jul 23, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.64% |
| Jul 22, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.24% |
| Jul 21, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.87% |
| Jul 20, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.82% |
| Jul 17, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.62% |
| Jul 16, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.78% |
| Jul 15, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.41% |
| Jul 14, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.04% |
| Jul 13, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.06% |
| Jul 10, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.41% |
| Jul 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.70% |
| Jul 8, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -1.00% |
| Jul 7, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.50% |
| Jul 6, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.74% |
| Jul 2, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.59% |
| Jul 1, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.13% |
| Jun 30, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.07% |
| Jun 29, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.13% |
| Jun 26, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.33% |
| Jun 25, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.53% |
| Jun 24, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.60% |
| Jun 23, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.57% |
| Jun 22, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.04% |
| Jun 18, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.31% |
| Jun 17, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -1.22% |
| Jun 16, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.15% |
| Jun 15, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.09% |