Fidelity Advisor Low Priced Stock Fund (FLPGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.57
+0.21 (0.53%)
Apr 28, 2025, 4:00 PM EDT
FLPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.53% |
| Apr 25, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.23% |
| Apr 24, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 1.41% |
| Apr 23, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.99% |
| Apr 22, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 2.04% |
| Apr 21, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -1.02% |
| Apr 17, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.66% |
| Apr 16, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -0.60% |
| Apr 15, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.11% |
| Apr 14, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 1.06% |
| Apr 11, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.78% |
| Apr 10, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -2.91% |
| Apr 9, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 7.20% |
| Apr 8, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -1.22% |
| Apr 7, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -1.83% |
| Apr 4, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -5.27% |
| Apr 3, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -4.75% |
| Apr 2, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.97% |
| Apr 1, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.30% |
| Mar 31, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -0.22% |
| Mar 28, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -1.37% |
| Mar 27, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -0.49% |
| Mar 26, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.17% |
| Mar 25, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.02% |
| Mar 24, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 1.38% |
| Mar 21, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.69% |
| Mar 20, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.49% |
| Mar 19, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.74% |
| Mar 18, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -0.12% |
| Mar 17, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 1.27% |
| Mar 14, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 1.90% |
| Mar 13, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.98% |
| Mar 12, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.08% |
| Mar 11, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -0.18% |
| Mar 10, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -1.85% |
| Mar 7, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.62% |
| Mar 6, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.62% |
| Mar 5, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 1.63% |
| Mar 4, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.31% |
| Mar 3, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -1.24% |
| Feb 28, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 0.29% |
| Feb 27, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.94% |
| Feb 26, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.02% |
| Feb 25, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.02% |
| Feb 24, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -0.48% |
| Feb 21, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -1.03% |
| Feb 20, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | -0.38% |
| Feb 19, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.19% |
| Feb 18, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.45% |
| Feb 14, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 0.05% |