Fidelity Low-Priced Stock (FLPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.08
-0.10 (-0.22%)
Aug 22, 2025, 8:09 AM EDT
FLPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | - | - |
| Aug 21, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.22% |
| Aug 20, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.29% |
| Aug 19, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.29% |
| Aug 18, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| Aug 15, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.40% |
| Aug 14, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.55% |
| Aug 13, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 1.31% |
| Aug 12, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 1.97% |
| Aug 11, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.29% |
| Aug 8, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.64% |
| Aug 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.14% |
| Aug 6, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.07% |
| Aug 5, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.46% |
| Aug 4, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 1.13% |
| Aug 1, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -1.32% |
| Jul 31, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% |
| Jul 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.87% |
| Jul 29, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.04% |
| Jul 28, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.51% |
| Jul 25, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.22% |
| Jul 24, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.84% |
| Jul 23, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 1.21% |
| Jul 22, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 1.09% |
| Jul 21, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.16% |
| Jul 18, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -0.16% |
| Jul 17, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.89% |
| Jul 16, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.27% |
| Jul 15, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -1.49% |
| Jul 14, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.02% |
| Jul 11, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.69% |
| Jul 10, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.43% |
| Jul 9, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.14% |
| Jul 8, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.63% |
| Jul 7, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -1.16% |
| Jul 3, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.45% |
| Jul 2, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.68% |
| Jul 1, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 1.28% |
| Jun 30, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.11% |
| Jun 27, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.46% |
| Jun 26, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 1.19% |
| Jun 25, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -0.40% |
| Jun 24, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 1.06% |
| Jun 23, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.57% |
| Jun 20, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | -0.19% |
| Jun 18, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 0.26% |
| Jun 17, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -0.82% |
| Jun 16, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.80% |
| Jun 13, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | -1.47% |
| Jun 12, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.30% |