Fidelity Low-Priced Stock Fund (FLPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.99
-0.46 (-0.99%)
Jul 8, 2026, 4:00 PM EST
FLPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | - | -0.99% |
| Jul 7, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.49% |
| Jul 6, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.73% |
| Jul 2, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.59% |
| Jul 1, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.13% |
| Jun 30, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.07% |
| Jun 29, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.13% |
| Jun 26, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.35% |
| Jun 25, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.50% |
| Jun 24, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.62% |
| Jun 23, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.59% |
| Jun 22, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.02% |
| Jun 18, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.31% |
| Jun 17, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.24% |
| Jun 16, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.15% |
| Jun 15, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.11% |
| Jun 12, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.79% |
| Jun 11, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 1.98% |
| Jun 10, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.97% |
| Jun 9, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.87% |
| Jun 8, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.11% |
| Jun 5, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -1.30% |
| Jun 4, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.62% |
| Jun 3, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.46% |
| Jun 2, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.44% |
| Jun 1, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.09% |
| May 29, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.07% |
| May 28, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.24% |
| May 27, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.09% |
| May 26, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.92% |
| May 22, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.63% |
| May 21, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.45% |
| May 20, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 1.22% |
| May 19, 2026 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.64% |
| May 18, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.32% |
| May 15, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -1.44% |
| May 14, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.39% |
| May 13, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.47% |
| May 12, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.49% |
| May 11, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -0.71% |
| May 8, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.70% |
| May 7, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.73% |
| May 6, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 1.19% |
| May 5, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.86% |
| May 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.74% |
| May 1, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.47% |
| Apr 30, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 1.34% |
| Apr 29, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.23% |
| Apr 28, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Apr 27, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.09% |