Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fidelity Fund (FFIDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
60.23+1.89 (+3.24%)
At close: 06:46PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022------
Jun 23, 202258.3458.3458.3458.3458.34-
Jun 22, 202257.5357.5357.5357.5357.53-
Jun 21, 202257.6957.6957.6957.6957.69-
Jun 17, 202256.2856.2856.2856.2856.28-
Jun 16, 202256.0756.0756.0756.0756.07-
Jun 15, 202258.0358.0358.0358.0358.03-
Jun 14, 202257.0957.0957.0957.0957.09-
Jun 13, 202257.1457.1457.1457.1457.14-
Jun 10, 202259.5959.5959.5959.5959.59-
Jun 09, 202261.6961.6961.6961.6961.69-
Jun 08, 202263.1363.1363.1363.1363.13-
Jun 07, 202263.8363.8363.8363.8363.83-
Jun 06, 202263.1963.1963.1963.1963.19-
Jun 03, 202262.9162.9162.9162.9162.91-
Jun 02, 202264.1064.1064.1064.1064.10-
Jun 01, 202262.6262.6262.6262.6262.62-
May 31, 202263.1463.1463.1463.1463.14-
May 27, 202263.5963.5963.5963.5963.59-
May 26, 202261.7261.7261.7261.7261.72-
May 25, 202260.2360.2360.2360.2360.23-
May 24, 202259.7159.7159.7159.7159.71-
May 23, 202260.5560.5560.5560.5560.55-
May 20, 202259.3659.3659.3659.3659.36-
May 19, 202259.3159.3159.3159.3159.31-
May 18, 202259.4659.4659.4659.4659.46-
May 17, 202262.3662.3662.3662.3662.36-
May 16, 202261.0561.0561.0561.0561.05-
May 13, 202261.4561.4561.4561.4561.45-
May 12, 202259.6959.6959.6959.6959.69-
May 11, 202259.8559.8559.8559.8559.85-
May 10, 202261.0761.0761.0761.0761.07-
May 09, 202260.5560.5560.5560.5560.55-
May 06, 202262.7762.7762.7762.7762.77-
May 05, 202263.4063.4063.4063.4063.40-
May 04, 202266.1966.1966.1966.1966.19-
May 03, 202264.2064.2064.2064.2064.20-
May 02, 202264.1364.1364.1364.1364.13-
Apr 29, 202263.5863.5863.5863.5863.58-
Apr 28, 202266.1566.1566.1566.1566.15-
Apr 27, 202264.0964.0964.0964.0964.09-
Apr 26, 202264.0264.0264.0264.0264.02-
Apr 25, 202266.1266.1266.1266.1266.12-
Apr 22, 202265.4165.4165.4165.4165.41-
Apr 21, 202267.6567.6567.6567.6567.65-
Apr 20, 202269.0969.0969.0969.0969.09-
Apr 19, 202269.3069.3069.3069.3069.30-
Apr 18, 202268.0468.0468.0468.0468.04-
Apr 14, 202268.0268.0268.0268.0268.02-
Apr 13, 202269.2169.2169.2169.2169.21-
Apr 12, 202268.1768.1768.1768.1768.17-
Apr 11, 202268.5268.5268.5268.5268.52-
Apr 08, 202270.0970.0970.0970.0970.09-
Apr 07, 202270.5470.5470.5470.5470.54-
Apr 06, 202270.1470.1470.1470.1470.14-
Apr 05, 202271.2671.2671.2671.2671.26-
Apr 04, 202272.3372.3372.3372.3372.33-
Apr 01, 202271.5171.5171.5171.5171.51-
Mar 31, 202271.3371.3371.3371.3371.33-
Mar 30, 202272.5872.5872.5872.5872.58-
Mar 29, 202273.3073.3073.3073.3073.30-
Mar 28, 202272.1772.1772.1772.1772.17-
Mar 25, 202271.5471.5471.5471.5471.54-
Mar 24, 202271.4971.4971.4971.4971.49-
Mar 23, 202270.2670.2670.2670.2670.26-
Mar 22, 202271.4071.4071.4071.4071.40-
Mar 21, 202270.4670.4670.4670.4670.46-
Mar 18, 202270.8670.8670.8670.8670.86-
Mar 17, 202269.6069.6069.6069.6069.60-
Mar 16, 202268.8668.8668.8668.8668.86-
Mar 15, 202266.8966.8966.8966.8966.89-
Mar 14, 202265.0565.0565.0565.0565.05-
Mar 11, 202265.7265.7265.7265.7265.72-
Mar 10, 202266.7766.7766.7766.7766.77-
Mar 09, 202267.3067.3067.3067.3067.30-
Mar 08, 202265.0165.0165.0165.0165.01-
Mar 07, 202265.4565.4565.4565.4565.45-
Mar 04, 202267.9767.9767.9767.9767.97-
Mar 03, 202268.8768.8768.8768.8768.87-
Mar 02, 202269.3769.3769.3769.3769.37-
Mar 01, 202268.1968.1968.1968.1968.19-
Feb 28, 202269.2969.2969.2969.2969.29-
Feb 25, 202269.5369.5369.5369.5369.53-
Feb 24, 202268.2468.2468.2468.2468.24-
Feb 23, 202266.5666.5666.5666.5666.56-
Feb 22, 202267.9467.9467.9467.9467.94-
Feb 18, 202268.8768.8768.8768.8768.87-
Feb 17, 202269.4769.4769.4769.4769.47-
Feb 16, 202271.2971.2971.2971.2971.29-
Feb 15, 202271.3371.3371.3371.3371.33-
Feb 14, 202270.0670.0670.0670.0670.06-
Feb 11, 202270.1670.1670.1670.1670.16-
Feb 10, 202271.9771.9771.9771.9771.97-
Feb 09, 202273.5373.5373.5373.5373.53-
Feb 08, 202272.1672.1672.1672.1672.16-
Feb 07, 202271.4471.4471.4471.4471.44-
Feb 04, 202272.0872.0872.0872.0872.08-
Feb 03, 202271.5571.5571.5571.5571.55-
Feb 02, 202274.0574.0574.0574.0574.05-
Feb 01, 202272.9672.9672.9672.9672.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement