FFIDX - Fidelity Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 2020------
May 29, 202052.6452.6452.6452.6452.64-
May 28, 202052.1352.1352.1352.1352.13-
May 27, 202051.8851.8851.8851.8851.88-
May 26, 202051.4651.4651.4651.4651.46-
May 22, 202051.4651.4651.4651.4651.46-
May 21, 202051.1651.1651.1651.1651.16-
May 20, 202051.5751.5751.5751.5751.57-
May 19, 202050.8250.8250.8250.8250.82-
May 18, 202051.1951.1951.1951.1951.19-
May 15, 202050.2450.2450.2450.2450.24-
May 14, 202049.8749.8749.8749.8749.87-
May 13, 202049.3649.3649.3649.3649.36-
May 12, 202050.0350.0350.0350.0350.03-
May 11, 202050.9250.9250.9250.9250.92-
May 08, 202050.5250.5250.5250.5250.52-
May 07, 202049.9349.9349.9349.9349.93-
May 06, 202049.4849.4849.4849.4849.48-
May 05, 202049.6049.6049.6049.6049.60-
May 04, 202048.8248.8248.8248.8248.82-
May 01, 202048.4548.4548.4548.4548.45-
Apr 30, 202049.4949.4949.4949.4949.49-
Apr 29, 202049.6149.6149.6149.6149.61-
Apr 28, 202048.3948.3948.3948.3948.39-
Apr 27, 202049.0249.0249.0249.0249.02-
Apr 24, 202048.6448.6448.6448.6448.64-
Apr 23, 202047.9147.9147.9147.9147.91-
Apr 22, 202048.0548.0548.0548.0548.05-
Apr 21, 202046.7646.7646.7646.7646.76-
Apr 20, 202048.2748.2748.2748.2748.27-
Apr 17, 202049.0949.0949.0949.0949.09-
Apr 16, 202048.1948.1948.1948.1948.19-
Apr 15, 202047.5447.5447.5447.5447.54-
Apr 14, 202048.2548.2548.2548.2548.25-
Apr 13, 202046.6346.6346.6346.6346.63-
Apr 09, 202046.8746.8746.8746.8746.87-
Apr 08, 202046.4246.4246.4246.4246.42-
Apr 07, 202045.1045.1045.1045.1045.10-
Apr 06, 202045.4645.4645.4645.4645.46-
Apr 03, 202042.4442.4442.4442.4442.44-
Apr 02, 202043.0043.0043.0043.0043.00-
Apr 01, 202042.0842.0842.0842.0842.08-
Mar 31, 202043.9243.9243.9243.9243.92-
Mar 30, 202044.6244.6244.6244.6244.62-
Mar 27, 202043.0143.0143.0143.0143.01-
Mar 26, 202044.4544.4544.4544.4544.45-
Mar 25, 202041.9041.9041.9041.9041.90-
Mar 24, 202041.5741.5741.5741.5741.57-
Mar 23, 202038.1338.1338.1338.1338.13-
Mar 20, 202039.0739.0739.0739.0739.07-
Mar 19, 202040.7340.7340.7340.7340.73-
Mar 18, 202040.3240.3240.3240.3240.32-
Mar 17, 202042.4642.4642.4642.4642.46-
Mar 16, 202040.0840.0840.0840.0840.08-
Mar 13, 202045.7145.7145.7145.7145.71-
Mar 12, 202041.8241.8241.8241.8241.82-
Mar 11, 202045.9345.9345.9345.9345.93-
Mar 10, 202048.1348.1348.1348.1348.13-
Mar 09, 202045.8545.8545.8545.8545.85-
Mar 06, 202049.0349.0349.0349.0349.03-
Mar 05, 202049.8949.8949.8949.8949.89-
Mar 04, 202051.5551.5551.5551.5551.55-
Mar 03, 202049.3849.3849.3849.3849.38-
Mar 02, 202050.7250.7250.7250.7250.72-
Feb 28, 202048.2448.2448.2448.2448.24-
Feb 27, 202048.4848.4848.4848.4848.48-
Feb 26, 202050.6750.6750.6750.6750.67-
Feb 25, 202050.6550.6550.6550.6550.65-
Feb 24, 202052.1052.1052.1052.1052.10-
Feb 21, 202053.9453.9453.9453.9453.94-
Feb 20, 202054.6554.6554.6554.6554.65-
Feb 19, 202054.9954.9954.9954.9954.99-
Feb 18, 202054.7454.7454.7454.7454.74-
Feb 14, 202054.8454.8454.8454.8454.84-
Feb 13, 202054.6054.6054.6054.6054.60-
Feb 12, 202054.5554.5554.5554.5554.55-
Feb 11, 202054.1254.1254.1254.1254.12-
Feb 10, 202054.1054.1054.1054.1054.10-
Feb 07, 202053.5953.5953.5953.5953.59-
Feb 06, 202053.8253.8253.8253.8253.82-
Feb 05, 202053.5453.5453.5453.5453.54-
Feb 04, 202053.2253.2253.2253.2253.22-
Feb 03, 202052.3752.3752.3752.3752.37-
Jan 31, 202051.8451.8451.8451.8451.84-
Jan 30, 202052.9052.9052.9052.9052.90-
Jan 29, 202052.6952.6952.6952.6952.69-
Jan 28, 202052.6252.6252.6252.6252.62-
Jan 27, 202051.9951.9951.9951.9951.99-
Jan 24, 202052.7752.7752.7752.7752.77-
Jan 23, 202053.2553.2553.2553.2553.25-
Jan 22, 202053.2653.2653.2653.2653.26-
Jan 21, 202053.2153.2153.2153.2153.21-
Jan 17, 202053.2053.2053.2053.2053.20-
Jan 16, 202052.8752.8752.8752.8752.87-
Jan 15, 202052.3752.3752.3752.3752.37-
Jan 14, 202052.1252.1252.1252.1252.12-
Jan 13, 202052.2552.2552.2552.2552.25-
Jan 10, 202051.8051.8051.8051.8051.80-
Jan 09, 202051.9051.9051.9051.9051.90-
Jan 08, 202051.4751.4751.4751.4751.47-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...