FFIDX - Fidelity Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201947.5147.5147.5147.5147.51-
Sep 12, 201947.6347.6347.6347.6347.63-
Sep 11, 201947.3347.3347.3347.3347.33-
Sep 10, 201947.1247.1247.1247.1247.12-
Sep 09, 201947.5047.5047.5047.5047.50-
Sep 06, 201947.8747.8747.8747.8747.87-
Sep 05, 201947.8347.8347.8347.8347.83-
Sep 04, 201947.1947.1947.1947.1947.19-
Sep 03, 201946.7246.7246.7246.7246.72-
Aug 30, 201947.0547.0547.0547.0547.05-
Aug 29, 201947.1247.1247.1247.1247.12-
Aug 28, 201946.4746.4746.4746.4746.47-
Aug 27, 201946.2346.2346.2346.2346.23-
Aug 26, 201946.2946.2946.2946.2946.29-
Aug 23, 201945.7345.7345.7345.7345.73-
Aug 22, 201946.8946.8946.8946.8946.89-
Aug 21, 201947.0047.0047.0047.0047.00-
Aug 20, 201946.6146.6146.6146.6146.61-
Aug 19, 201946.8846.8846.8846.8846.88-
Aug 16, 201946.3146.3146.3146.3146.31-
Aug 15, 201945.7145.7145.7145.7145.71-
Aug 14, 201945.4945.4945.4945.4945.49-
Aug 13, 201946.8046.8046.8046.8046.80-
Aug 12, 201946.0146.0146.0146.0146.01-
Aug 09, 201946.5746.5746.5746.5746.57-
Aug 09, 20191.689 Dividend
Aug 08, 201948.5348.5348.5348.5346.84-
Aug 07, 201947.6047.6047.6047.6045.94-
Aug 06, 201947.4447.4447.4447.4445.79-
Aug 05, 201946.6446.6446.6446.6445.02-
Aug 02, 201948.1648.1648.1648.1646.48-
Aug 01, 201948.5648.5648.5648.5646.87-
Jul 31, 201948.8548.8548.8548.8547.15-
Jul 30, 201949.4049.4049.4049.4047.68-
Jul 29, 201949.5949.5949.5949.5947.86-
Jul 26, 201949.6949.6949.6949.6947.96-
Jul 25, 201949.1849.1849.1849.1847.47-
Jul 24, 201949.4349.4349.4349.4347.71-
Jul 23, 201949.3349.3349.3349.3347.61-
Jul 22, 201949.0949.0949.0949.0947.38-
Jul 19, 201948.8548.8548.8548.8547.15-
Jul 18, 201949.2349.2349.2349.2347.52-
Jul 17, 201949.0249.0249.0249.0247.31-
Jul 16, 201949.2049.2049.2049.2047.49-
Jul 15, 201949.4149.4149.4149.4147.69-
Jul 12, 201949.3749.3749.3749.3747.65-
Jul 11, 201949.0949.0949.0949.0947.38-
Jul 10, 201948.8348.8348.8348.8347.13-
Jul 09, 201948.5248.5248.5248.5246.83-
Jul 08, 201948.4048.4048.4048.4046.72-
Jul 05, 201948.6348.6348.6348.6346.94-
Jul 03, 201948.7048.7048.7048.7047.01-
Jul 02, 201948.3048.3048.3048.3046.62-
Jul 01, 201948.0348.0348.0348.0346.36-
Jun 28, 201947.6047.6047.6047.6045.94-
Jun 27, 201947.3747.3747.3747.3745.72-
Jun 26, 201947.2247.2247.2247.2245.58-
Jun 25, 201947.2747.2747.2747.2745.62-
Jun 24, 201947.8247.8247.8247.8246.16-
Jun 21, 201947.9047.9047.9047.9046.23-
Jun 20, 201948.0048.0048.0048.0046.33-
Jun 19, 201947.5747.5747.5747.5745.91-
Jun 18, 201947.3847.3847.3847.3845.73-
Jun 17, 201946.8846.8846.8846.8845.25-
Jun 14, 201946.7846.7846.7846.7845.15-
Jun 13, 201946.8646.8646.8646.8645.23-
Jun 12, 201946.7046.7046.7046.7045.07-
Jun 11, 201946.8146.8146.8146.8145.18-
Jun 10, 201946.8646.8646.8646.8645.23-
Jun 07, 201946.5646.5646.5646.5644.94-
Jun 06, 201945.9245.9245.9245.9244.32-
Jun 05, 201945.6345.6345.6345.6344.04-
Jun 04, 201945.1345.1345.1345.1343.56-
Jun 03, 201944.1444.1444.1444.1442.60-
May 31, 201944.6144.6144.6144.6143.06-
May 30, 201945.1745.1745.1745.1743.60-
May 29, 201944.9744.9744.9744.9743.40-
May 28, 201945.2445.2445.2445.2443.67-
May 24, 201945.5245.5245.5245.5243.94-
May 23, 201945.4545.4545.4545.4543.87-
May 22, 201945.9945.9945.9945.9944.39-
May 21, 201946.1246.1246.1246.1244.51-
May 20, 201945.7445.7445.7445.7444.15-
May 17, 201946.1346.1346.1346.1344.52-
May 16, 201946.3846.3846.3846.3844.77-
May 15, 201945.9045.9045.9045.9044.30-
May 14, 201945.4845.4845.4845.4843.90-
May 13, 201945.0945.0945.0945.0943.52-
May 10, 201946.2746.2746.2746.2744.66-
May 09, 201946.1046.1046.1046.1044.50-
May 08, 201946.2546.2546.2546.2544.64-
May 07, 201946.3446.3446.3446.3444.73-
May 06, 201947.1447.1447.1447.1445.50-
May 03, 201947.2847.2847.2847.2845.63-
May 02, 201946.8246.8246.8246.8245.19-
May 01, 201946.9546.9546.9546.9545.32-
Apr 30, 201947.3647.3647.3647.3645.71-
Apr 29, 201947.4147.4147.4147.4145.76-
Apr 26, 201947.3647.3647.3647.3645.71-
Apr 25, 201947.1947.1947.1947.1945.55-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...