Fidelity Low-Priced Stock Fund (FLPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.26
-0.27 (-0.62%)
Oct 25, 2024, 6:26 PM EDT
FLPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.07% |
| Oct 23, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.64% |
| Oct 22, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.39% |
| Oct 21, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -1.30% |
| Oct 18, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.04% |
| Oct 17, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.02% |
| Oct 16, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.93% |
| Oct 15, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.70% |
| Oct 14, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.34% |
| Oct 11, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 1.07% |
| Oct 10, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -0.36% |
| Oct 9, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.34% |
| Oct 8, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.68% |
| Oct 7, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.47% |
| Oct 4, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 1.21% |
| Oct 3, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.43% |
| Oct 2, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.14% |
| Oct 1, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.79% |
| Sep 30, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.04% |
| Sep 27, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.25% |
| Sep 26, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 1.30% |
| Sep 25, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.93% |
| Sep 24, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.14% |
| Sep 23, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.30% |
| Sep 20, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -0.79% |
| Sep 19, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 1.65% |
| Sep 18, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.09% |
| Sep 17, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.32% |
| Sep 16, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 0.58% |
| Sep 13, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -8.83% |
| Sep 12, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 42.73 | 0.55% |
| Sep 11, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 42.50 | 0.11% |
| Sep 10, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 42.45 | -0.42% |
| Sep 9, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 42.63 | 0.25% |
| Sep 6, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 42.53 | -1.67% |
| Sep 5, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 43.25 | -0.31% |
| Sep 4, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 43.38 | -0.41% |
| Sep 3, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 43.56 | -1.73% |
| Aug 30, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 44.33 | 0.45% |
| Aug 29, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 44.13 | 0.33% |
| Aug 28, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 43.99 | -0.31% |
| Aug 27, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 44.12 | -0.16% |
| Aug 26, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 44.19 | -0.02% |
| Aug 23, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 44.20 | 1.93% |
| Aug 22, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 43.36 | -0.48% |
| Aug 21, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 43.57 | 0.75% |
| Aug 20, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 43.25 | -0.68% |
| Aug 19, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 43.54 | 0.79% |
| Aug 16, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 43.20 | 0.40% |
| Aug 15, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 43.03 | 1.53% |
| Aug 14, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 42.38 | 0.26% |
| Aug 13, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 42.27 | 1.40% |
| Aug 12, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 41.69 | -0.32% |
| Aug 9, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 41.82 | 0.37% |
| Aug 8, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 41.67 | 1.58% |
| Aug 7, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 41.02 | -0.48% |
| Aug 6, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 41.22 | 0.59% |
| Aug 5, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 40.98 | -2.84% |
| Aug 2, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 42.18 | -2.68% |
| Aug 1, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 43.34 | -2.21% |
| Jul 31, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 44.32 | 0.98% |
| Jul 30, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 43.89 | 0.37% |
| Jul 29, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 43.72 | -0.21% |
| Jul 26, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 43.81 | 1.33% |
| Jul 25, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 43.24 | 0.38% |
| Jul 24, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 43.08 | -1.16% |
| Jul 23, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 43.58 | -0.06% |
| Jul 22, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 43.61 | 0.85% |
| Jul 19, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 43.24 | -0.93% |
| Jul 18, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 43.64 | -0.96% |
| Jul 17, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 44.07 | -0.49% |
| Jul 16, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 44.28 | 1.74% |
| Jul 15, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 43.53 | 0.48% |
| Jul 12, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 43.32 | 0.73% |
| Jul 11, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 43.00 | 1.70% |
| Jul 10, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 42.28 | 0.95% |
| Jul 9, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 41.89 | -0.62% |
| Jul 8, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 42.15 | 0.17% |
| Jul 5, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 42.08 | -0.32% |
| Jul 3, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 42.21 | 0.28% |
| Jul 2, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 42.09 | 0.34% |
| Jul 1, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 41.95 | -0.47% |
| Jun 28, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 42.15 | 0.45% |
| Jun 27, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 41.96 | 0.04% |
| Jun 26, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 41.94 | -0.56% |
| Jun 25, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 42.18 | -0.78% |
| Jun 24, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 42.51 | 0.77% |
| Jun 21, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 42.18 | -0.21% |
| Jun 20, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 42.27 | 0.13% |
| Jun 18, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 42.22 | 0.34% |
| Jun 17, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 42.08 | 0.71% |
| Jun 14, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 41.78 | -1.00% |
| Jun 13, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 42.20 | -0.80% |
| Jun 12, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 42.54 | 0.92% |
| Jun 11, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 42.16 | -0.72% |
| Jun 10, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 42.46 | 0.21% |
| Jun 7, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 42.37 | -0.55% |
| Jun 6, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 42.61 | -0.25% |
| Jun 5, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 42.72 | 0.62% |
| Jun 4, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 42.45 | -1.15% |