Fidelity Low-Priced Stock Fund (FLPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.99
-0.06 (-0.13%)
Dec 4, 2024, 8:06 AM EST
FLPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.18% |
| Nov 29, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.49% |
| Nov 27, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.16% |
| Nov 26, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.58% |
| Nov 25, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1.10% |
| Nov 22, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.93% |
| Nov 21, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.03% |
| Nov 20, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.05% |
| Nov 19, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.41% |
| Nov 18, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.37% |
| Nov 15, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.61% |
| Nov 14, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.56% |
| Nov 13, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.83% |
| Nov 12, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -1.06% |
| Nov 11, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.67% |
| Nov 8, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.07% |
| Nov 7, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.25% |
| Nov 6, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 2.92% |
| Nov 5, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 1.05% |
| Nov 4, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 0.12% |
| Nov 1, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 0.05% |
| Oct 31, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -1.15% |
| Oct 30, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.12% |
| Oct 29, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.34% |
| Oct 28, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.67% |
| Oct 25, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.62% |
| 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% |