Fidelity Advisor Low Priced Stock Fund (FLPGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.31
-0.04 (-0.10%)
May 23, 2025, 4:00 PM EDT
FLPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.46% |
| May 28, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.71% |
| May 27, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 1.69% |
| May 23, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.10% |
| May 22, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.14% |
| May 21, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -1.94% |
| May 20, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -0.07% |
| May 19, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -0.05% |
| May 16, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 0.57% |
| May 15, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.19% |
| May 14, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.55% |
| May 13, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 0.50% |
| May 12, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 2.57% |
| May 9, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.34% |
| May 8, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 1.02% |
| May 7, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.22% |
| May 6, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.15% |
| May 5, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.17% |
| May 2, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 2.02% |
| May 1, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Apr 30, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.30% |
| Apr 29, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.43% |
| 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% |