Fidelity Low-Priced Stock Fund - Class K (FLPKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.92
-0.06 (-0.13%)
Dec 3, 2024, 4:00 PM EST
FLPKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.13% |
| Dec 2, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.18% |
| Nov 29, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.49% |
| Nov 27, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.16% |
| Nov 26, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.58% |
| Nov 25, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 1.10% |
| Nov 22, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.93% |
| Nov 21, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 1.03% |
| Nov 20, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 0.02% |
| Nov 19, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -0.39% |
| Nov 18, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 0.37% |
| Nov 15, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -0.61% |
| Nov 14, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.57% |
| Nov 13, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.83% |
| Nov 12, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -1.07% |
| Nov 11, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.67% |
| Nov 8, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.07% |
| Nov 7, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.25% |
| Nov 6, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 2.93% |
| Nov 5, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.05% |
| Nov 4, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.12% |
| Nov 1, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.05% |
| Oct 31, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -1.15% |
| Oct 30, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 0.12% |
| Oct 29, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -0.34% |
| Oct 28, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 0.69% |
| Oct 25, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -0.64% |
| Oct 24, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 0.07% |
| Oct 23, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -0.64% |
| Oct 22, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -0.39% |
| Oct 21, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -1.30% |
| Oct 18, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.02% |
| Oct 17, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.04% |
| Oct 16, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.93% |
| Oct 15, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.70% |
| Oct 14, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.34% |
| Oct 11, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 1.10% |
| Oct 10, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -0.39% |
| Oct 9, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.34% |
| Oct 8, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.66% |
| Oct 7, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.47% |
| Oct 4, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 1.19% |
| Oct 3, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -0.41% |
| Oct 2, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -0.16% |
| Oct 1, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.79% |
| Sep 30, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.02% |
| Sep 27, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.23% |
| Sep 26, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 1.30% |
| Sep 25, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.93% |
| Sep 24, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.16% |
| Sep 23, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.30% |
| Sep 20, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.79% |
| Sep 19, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 1.63% |
| Sep 18, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.07% |
| Sep 17, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.30% |
| Sep 16, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.60% |
| Sep 13, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -8.88% |
| Sep 12, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 42.66 | 0.55% |
| Sep 11, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 42.42 | 0.08% |
| Sep 10, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 42.39 | -0.40% |
| Sep 9, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 42.56 | 0.25% |
| Sep 6, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 42.45 | -1.67% |
| Sep 5, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 43.17 | -0.31% |
| Sep 4, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 43.31 | -0.41% |
| Sep 3, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 43.49 | -1.73% |
| Aug 30, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 44.25 | 0.45% |
| Aug 29, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 44.05 | 0.33% |
| Aug 28, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 43.91 | -0.31% |
| Aug 27, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 44.04 | -0.14% |
| Aug 26, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 44.11 | -0.04% |
| Aug 23, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 44.12 | 1.93% |
| Aug 22, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 43.29 | -0.48% |
| Aug 21, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 43.49 | 0.75% |
| Aug 20, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 43.17 | -0.68% |
| Aug 19, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 43.47 | 0.79% |
| Aug 16, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 43.13 | 0.40% |
| Aug 15, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 42.95 | 1.53% |
| Aug 14, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 42.31 | 0.26% |
| Aug 13, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 42.20 | 1.41% |
| Aug 12, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 41.61 | -0.32% |
| Aug 9, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 41.75 | 0.37% |
| Aug 8, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 41.60 | 1.58% |
| Aug 7, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 40.95 | -0.48% |
| Aug 6, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 41.15 | 0.59% |
| Aug 5, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 40.90 | -2.84% |
| Aug 2, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 42.10 | -2.68% |
| Aug 1, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 43.26 | -2.22% |
| Jul 31, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 44.24 | 0.99% |
| Jul 30, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 43.81 | 0.37% |
| Jul 29, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 43.65 | -0.21% |
| Jul 26, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 43.74 | 1.33% |
| Jul 25, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 43.16 | 0.38% |
| Jul 24, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 43.00 | -1.16% |
| Jul 23, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 43.50 | -0.06% |
| Jul 22, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 43.53 | 0.85% |
| Jul 19, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 43.16 | -0.93% |
| Jul 18, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 43.57 | -0.94% |
| Jul 17, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 43.98 | -0.51% |
| Jul 16, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 44.21 | 1.74% |
| Jul 15, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 43.45 | 0.48% |