Fidelity Low-Priced Stock Fund (FLPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.97
+0.38 (0.98%)
Apr 23, 2025, 8:04 PM EDT
FLPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | - | - |
| Apr 22, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 2.04% |
| Apr 21, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -1.02% |
| Apr 17, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.66% |
| Apr 16, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.60% |
| Apr 15, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.10% |
| Apr 14, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 1.06% |
| Apr 11, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 1.78% |
| Apr 10, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -2.91% |
| Apr 9, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 7.18% |
| Apr 8, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -1.22% |
| Apr 7, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -1.82% |
| Apr 4, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -5.26% |
| Apr 3, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -4.76% |
| Apr 2, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.97% |
| Apr 1, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.32% |
| Mar 31, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -0.25% |
| Mar 28, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -1.37% |
| Mar 27, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -0.49% |
| Mar 26, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.17% |
| Mar 25, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.02% |
| Mar 24, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 1.38% |
| Mar 21, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -0.69% |
| Mar 20, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.49% |
| Mar 19, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.74% |
| Mar 18, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.12% |
| Mar 17, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.27% |
| Mar 14, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 1.92% |
| Mar 13, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -1.00% |
| Mar 12, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.08% |
| Mar 11, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.15% |
| Mar 10, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -1.87% |
| Mar 7, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.62% |
| Mar 6, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.61% |
| Mar 5, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 1.62% |
| Mar 4, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -1.31% |
| Mar 3, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.24% |
| Feb 28, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 0.29% |
| Feb 27, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.94% |
| Feb 26, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 0.02% |
| Feb 25, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.02% |
| Feb 24, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.17% |
| Feb 21, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -1.36% |
| Feb 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.36% |
| Feb 19, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -0.21% |
| Feb 18, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 0.45% |
| Feb 14, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.05% |
| Feb 13, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 1.08% |
| Feb 12, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | -0.53% |
| Feb 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.24% |