Fidelity Advisor Low Priced Stock Fund (FLPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.83
+0.20 (0.46%)
Aug 5, 2025, 4:00 PM EDT
Squarespace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.46% |
| Aug 4, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 1.11% |
| Aug 1, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -1.33% |
| Jul 31, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.91% |
| Jul 30, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.88% |
| Jul 29, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.04% |
| Jul 28, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.49% |
| Jul 25, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.20% |
| Jul 24, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.84% |
| Jul 23, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 1.24% |
| Jul 22, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.09% |
| Jul 21, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.18% |
| Jul 18, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.16% |
| Jul 17, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.91% |
| Jul 16, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.25% |
| Jul 15, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -1.49% |
| Jul 14, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.02% |
| Jul 11, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.67% |
| Jul 10, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.43% |
| Jul 9, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.14% |
| Jul 8, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.61% |
| Jul 7, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -1.14% |
| Jul 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% |
| Jul 2, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.68% |
| Jul 1, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1.29% |
| Jun 30, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 0.11% |
| Jun 27, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 0.44% |
| Jun 26, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 1.22% |
| Jun 25, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | -0.40% |
| Jun 24, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 1.06% |
| Jun 23, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.57% |
| Jun 20, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -0.21% |
| Jun 18, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.26% |
| Jun 17, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -0.80% |
| Jun 16, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.80% |
| Jun 13, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -1.47% |
| Jun 12, 2025 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 0.30% |
| Jun 11, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.07% |
| Jun 10, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.52% |
| Jun 9, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 0.35% |
| Jun 6, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 0.91% |
| Jun 5, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.02% |
| Jun 4, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | -0.17% |
| Jun 3, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.77% |
| Jun 2, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -0.07% |
| May 30, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -0.36% |
| 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% |