Fidelity Low-Priced Stock Fund (FLPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.62
+0.82 (2.01%)
Mar 31, 2026, 4:00 PM EST
FLPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Mar 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.37% |
| Mar 27, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -1.16% |
| Mar 26, 2026 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -1.10% |
| Mar 25, 2026 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 0.79% |
| Mar 24, 2026 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.36% |
| Mar 23, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 1.57% |
| Mar 20, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -1.40% |
| Mar 19, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.07% |
| Mar 18, 2026 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -1.12% |
| Mar 17, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.48% |
| Mar 16, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.63% |
| Mar 13, 2026 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -0.31% |
| Mar 12, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -1.56% |
| Mar 11, 2026 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | -0.09% |
| Mar 10, 2026 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -0.33% |
| Mar 9, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| Mar 6, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -1.42% |
| Mar 5, 2026 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | -1.01% |
| Mar 4, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.02% |
| Mar 3, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.99% |
| Mar 2, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.58% |
| Feb 27, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.29% |
| Feb 26, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.40% |
| Feb 25, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.16% |
| Feb 24, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.59% |
| Feb 23, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -1.30% |
| Feb 20, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.43% |
| Feb 19, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.09% |
| Feb 18, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.65% |
| Feb 17, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.38% |
| Feb 13, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.77% |
| Feb 12, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -1.10% |
| Feb 11, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.11% |
| Feb 10, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.09% |
| Feb 9, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.07% |
| Feb 6, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.97% |
| Feb 5, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.89% |
| Feb 4, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 1.24% |
| Feb 3, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 0.51% |
| Feb 2, 2026 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 0.44% |
| Jan 30, 2026 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -0.62% |
| Jan 29, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.65% |
| Jan 28, 2026 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -0.16% |
| Jan 27, 2026 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 0.14% |
| Jan 26, 2026 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.07% |
| Jan 23, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -0.49% |
| Jan 22, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.58% |
| Jan 21, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 1.80% |
| Jan 20, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -1.38% |