FFIDX - Fidelity Fund
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2020 | - | - | - | - | - | - |
| May 29, 2020 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| May 28, 2020 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| May 27, 2020 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| May 26, 2020 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| May 22, 2020 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| May 21, 2020 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| May 20, 2020 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| May 19, 2020 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| May 18, 2020 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| May 15, 2020 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| May 14, 2020 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| May 13, 2020 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| May 12, 2020 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| May 11, 2020 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| May 08, 2020 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| May 07, 2020 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| May 06, 2020 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| May 05, 2020 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| May 04, 2020 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| May 01, 2020 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| Apr 30, 2020 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| Apr 29, 2020 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| Apr 28, 2020 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| Apr 27, 2020 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| Apr 24, 2020 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| Apr 23, 2020 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| Apr 22, 2020 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| Apr 21, 2020 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Apr 20, 2020 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| Apr 17, 2020 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| Apr 16, 2020 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| Apr 15, 2020 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| Apr 14, 2020 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Apr 13, 2020 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| Apr 09, 2020 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Apr 08, 2020 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Apr 07, 2020 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Apr 06, 2020 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Apr 03, 2020 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| Apr 02, 2020 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Apr 01, 2020 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| Mar 31, 2020 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| Mar 30, 2020 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Mar 27, 2020 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| Mar 26, 2020 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Mar 25, 2020 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Mar 24, 2020 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| Mar 23, 2020 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Mar 20, 2020 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| Mar 19, 2020 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| Mar 18, 2020 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Mar 17, 2020 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| Mar 16, 2020 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| Mar 13, 2020 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Mar 12, 2020 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| Mar 11, 2020 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| Mar 10, 2020 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| Mar 09, 2020 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Mar 06, 2020 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| Mar 05, 2020 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| Mar 04, 2020 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| Mar 03, 2020 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| Mar 02, 2020 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Feb 28, 2020 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| Feb 27, 2020 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| Feb 26, 2020 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| Feb 25, 2020 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Feb 24, 2020 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Feb 21, 2020 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| Feb 20, 2020 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Feb 19, 2020 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| Feb 18, 2020 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Feb 14, 2020 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Feb 13, 2020 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Feb 12, 2020 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| Feb 11, 2020 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Feb 10, 2020 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| Feb 07, 2020 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| Feb 06, 2020 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| Feb 05, 2020 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Feb 04, 2020 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| Feb 03, 2020 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| Jan 31, 2020 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Jan 30, 2020 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Jan 29, 2020 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| Jan 28, 2020 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| Jan 27, 2020 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| Jan 24, 2020 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| Jan 23, 2020 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| Jan 22, 2020 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| Jan 21, 2020 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| Jan 17, 2020 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Jan 16, 2020 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| Jan 15, 2020 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| Jan 14, 2020 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| Jan 13, 2020 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Jan 10, 2020 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Jan 09, 2020 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Jan 08, 2020 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.