Fidelity Low-Priced Stock Fund (MF: FLPSX )

47.92 +0.50 (+1.05%)
Daily Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 34.98 34.98 34.98 34.98 0 -0.15(-0.43%)
Dec 30, 2003 35.13 35.13 35.13 35.13 0 +0.16(+0.46%)
Dec 29, 2003 34.97 34.97 34.97 34.97 0 +0.39(+1.13%)
Dec 26, 2003 34.58 34.58 34.58 34.58 0 +0.05(+0.14%)
Dec 24, 2003 34.53 34.53 34.53 34.53 0 -0.06(-0.17%)
Dec 23, 2003 34.59 34.59 34.59 34.59 0 +0.18(+0.52%)
Dec 22, 2003 34.41 34.41 34.41 34.41 0 +0.23(+0.67%)
Dec 19, 2003 34.18 34.18 34.18 34.18 0 -0.44(-1.27%)
Dec 18, 2003 34.62 34.62 34.62 34.62 0 +0.39(+1.14%)
Dec 17, 2003 34.23 34.23 34.23 34.23 0 +0.10(+0.29%)
Dec 16, 2003 34.13 34.13 34.13 34.13 0 +0.08(+0.23%)
Dec 15, 2003 34.05 34.05 34.05 34.05 0 -0.34(-0.99%)
Dec 12, 2003 34.39 34.39 34.39 34.39 0 +0.15(+0.44%)
Dec 11, 2003 34.24 34.24 34.24 34.24 0 +0.53(+1.57%)
Dec 10, 2003 33.71 33.71 33.71 33.71 0 -0.33(-0.97%)
Dec 09, 2003 34.04 34.04 34.04 34.04 0 -0.30(-0.87%)
Dec 08, 2003 34.34 34.34 34.34 34.34 0 +0.01(+0.03%)
Dec 05, 2003 34.18 34.18 34.18 34.33 0 +0.00(+0.00%)
Dec 04, 2003 34.33 34.33 34.33 34.33 0 -0.05(-0.15%)
Dec 03, 2003 34.38 34.38 34.38 34.38 0 -0.19(-0.55%)
Dec 02, 2003 34.57 34.57 34.57 34.57 0 -0.04(-0.12%)
Dec 01, 2003 34.61 34.61 34.61 34.61 0 +0.29(+0.84%)
Nov 28, 2003 34.32 34.32 34.32 34.32 0 +0.11(+0.32%)
Nov 26, 2003 34.21 34.21 34.21 34.21 0 +0.20(+0.59%)
Nov 25, 2003 34.01 34.01 34.01 34.01 0 +0.25(+0.74%)
Nov 24, 2003 33.76 33.76 33.76 33.76 0 +0.42(+1.26%)
Nov 21, 2003 33.34 33.34 33.34 33.34 0 +0.11(+0.33%)
Nov 20, 2003 33.23 33.23 33.23 33.23 0 -0.12(-0.36%)
Nov 19, 2003 33.35 33.35 33.35 33.35 0 +0.08(+0.24%)
Nov 18, 2003 33.27 33.27 33.27 33.27 0 -0.10(-0.30%)
Nov 17, 2003 33.37 33.37 33.37 33.37 0 -0.35(-1.04%)
Nov 14, 2003 33.72 33.72 33.72 33.72 0 -0.30(-0.88%)
Nov 13, 2003 34.02 34.02 34.02 34.02 0 +0.14(+0.41%)
Nov 12, 2003 33.88 33.88 33.88 33.88 0 +0.42(+1.26%)
Nov 11, 2003 33.46 33.46 33.46 33.46 0 -0.10(-0.30%)
Nov 10, 2003 33.56 33.56 33.56 33.56 0 -0.24(-0.71%)
Nov 07, 2003 33.80 33.80 33.80 33.80 0 +0.03(+0.09%)
Nov 06, 2003 33.77 33.77 33.77 33.77 0 +0.18(+0.54%)
Nov 05, 2003 33.59 33.59 33.59 33.59 0 -0.01(-0.03%)
Nov 04, 2003 33.60 33.60 33.60 33.60 0 +0.02(+0.06%)
Nov 03, 2003 33.58 33.58 33.58 33.58 0 +0.38(+1.14%)
Oct 31, 2003 33.20 33.20 33.20 33.20 0 -0.04(-0.12%)
Oct 30, 2003 33.24 33.24 33.24 33.24 0 -0.02(-0.06%)
Oct 29, 2003 33.26 33.26 33.26 33.26 0 +0.19(+0.57%)
Oct 28, 2003 33.07 33.07 33.07 33.07 0 +0.43(+1.32%)
Oct 27, 2003 32.64 32.64 32.64 32.64 0 +0.30(+0.93%)
Oct 24, 2003 32.34 32.34 32.34 32.34 0 -0.14(-0.43%)
Oct 23, 2003 32.48 32.48 32.48 32.48 0 -0.04(-0.12%)
Oct 22, 2003 32.52 32.52 32.52 32.52 0 -0.36(-1.09%)
Oct 21, 2003 32.88 32.88 32.88 32.88 0 -0.01(-0.03%)
Oct 20, 2003 32.89 32.89 32.89 32.89 0 +0.03(+0.09%)
Oct 17, 2003 32.86 32.86 32.86 32.86 0 -0.28(-0.84%)
Oct 16, 2003 33.14 33.14 33.14 33.14 0 +0.13(+0.39%)
Oct 15, 2003 33.01 33.01 33.01 33.01 0 -0.14(-0.42%)
Oct 14, 2003 33.15 33.15 33.15 33.15 0 +0.15(+0.45%)
Oct 13, 2003 33.00 33.00 33.00 33.00 0 +0.34(+1.04%)
Oct 10, 2003 32.66 32.66 32.66 32.66 0 -0.02(-0.06%)
Oct 09, 2003 32.68 32.68 32.68 32.68 0 +0.29(+0.90%)
Oct 08, 2003 32.39 32.39 32.39 32.39 0 -0.08(-0.25%)
Oct 07, 2003 32.47 32.47 32.47 32.47 0 +0.17(+0.53%)
Oct 06, 2003 32.30 32.30 32.30 32.30 0 +0.17(+0.53%)
Oct 03, 2003 32.13 32.13 32.13 32.13 0 +0.33(+1.04%)
Oct 02, 2003 31.80 31.80 31.80 31.80 0 +0.09(+0.28%)
Oct 01, 2003 31.71 31.71 31.71 31.71 0 +0.59(+1.90%)
Sep 30, 2003 31.12 31.12 31.12 31.12 0 -0.18(-0.58%)
Sep 29, 2003 31.30 31.30 31.30 31.30 0 +0.23(+0.74%)
Sep 26, 2003 31.07 31.07 31.07 31.07 0 -0.37(-1.18%)
Sep 25, 2003 31.44 31.44 31.44 31.44 0 -0.44(-1.38%)
Sep 24, 2003 31.88 31.88 31.88 31.88 0 -0.36(-1.12%)
Sep 23, 2003 32.24 32.24 32.24 32.24 0 +0.17(+0.53%)
Sep 22, 2003 32.07 32.07 32.07 32.07 0 -0.28(-0.87%)
Sep 19, 2003 32.35 32.35 32.35 32.35 0 +0.05(+0.15%)
Sep 18, 2003 32.30 32.30 32.30 32.30 0 +0.27(+0.84%)
Sep 17, 2003 32.03 32.03 32.03 32.03 0 +0.01(+0.03%)
Sep 16, 2003 32.02 32.02 32.02 32.02 0 +0.25(+0.79%)
Sep 15, 2003 31.77 31.77 31.77 31.77 0 +0.04(+0.13%)
Sep 12, 2003 31.73 31.73 31.73 31.73 0 +0.00(+0.00%)
Sep 11, 2003 31.73 31.73 31.73 31.73 0 +0.21(+0.67%)
Sep 10, 2003 31.52 31.52 31.52 31.52 0 -0.50(-1.56%)
Sep 09, 2003 32.02 32.02 32.02 32.02 0 -0.20(-0.62%)
Sep 08, 2003 32.22 32.22 32.22 32.22 0 +0.21(+0.66%)
Sep 05, 2003 32.01 32.01 32.01 32.01 0 -0.12(-0.37%)
Sep 04, 2003 32.13 32.13 32.13 32.13 0 +0.12(+0.37%)
Sep 03, 2003 32.01 32.01 32.01 32.01 0 +0.28(+0.88%)
Sep 02, 2003 31.73 31.73 31.73 31.73 0 +0.40(+1.28%)
Aug 29, 2003 31.33 31.33 31.33 31.33 0 +0.17(+0.55%)
Aug 28, 2003 31.16 31.16 31.16 31.16 0 +0.26(+0.84%)
Aug 27, 2003 30.90 30.90 30.90 30.90 0 +0.15(+0.49%)
Aug 26, 2003 30.75 30.75 30.75 30.75 0 +0.03(+0.10%)
Aug 25, 2003 30.72 30.72 30.72 30.72 0 -0.09(-0.29%)
Aug 22, 2003 30.81 30.81 30.81 30.81 0 -0.27(-0.87%)
Aug 21, 2003 31.08 31.08 31.08 31.08 0 +0.21(+0.68%)
Aug 20, 2003 30.87 30.87 30.87 30.87 0 -0.01(-0.03%)
Aug 19, 2003 30.88 30.88 30.88 30.88 0 +0.29(+0.95%)
Aug 18, 2003 30.59 30.59 30.59 30.59 0 +0.27(+0.89%)
Aug 15, 2003 30.32 30.32 30.32 30.32 0 +0.05(+0.17%)
Aug 14, 2003 30.27 30.27 30.27 30.27 0 +0.16(+0.53%)
Aug 13, 2003 30.11 30.11 30.11 30.11 0 +0.06(+0.20%)
Aug 12, 2003 30.05 30.05 30.05 30.05 0 +0.35(+1.18%)
Aug 11, 2003 29.70 29.70 29.70 29.70 0 +0.18(+0.61%)
Aug 08, 2003 29.52 29.52 29.52 29.52 0 +0.13(+0.44%)
Aug 07, 2003 29.39 29.39 29.39 29.39 0 +0.05(+0.17%)
Aug 06, 2003 29.34 29.34 29.34 29.34 0 -0.05(-0.17%)
Aug 05, 2003 29.39 29.39 29.39 29.39 0 -0.35(-1.18%)
Aug 04, 2003 29.74 29.74 29.74 29.74 0 -0.04(-0.13%)
Aug 01, 2003 29.78 29.78 29.78 29.78 0 -0.30(-1.00%)
Jul 31, 2003 30.08 30.08 30.08 30.08 0 +0.16(+0.53%)
Jul 30, 2003 29.92 29.92 29.92 29.92 0 -0.01(-0.03%)
Jul 29, 2003 29.93 29.93 29.93 29.93 0 -0.07(-0.23%)
Jul 28, 2003 30.00 30.00 30.00 30.00 0 +0.18(+0.60%)
Jul 25, 2003 29.82 29.82 29.82 29.82 0 +0.26(+0.88%)
Jul 24, 2003 29.56 29.56 29.56 29.56 0 -0.08(-0.27%)
Jul 23, 2003 29.64 29.64 29.64 29.64 0 +0.09(+0.30%)
Jul 22, 2003 29.55 29.55 29.55 29.55 0 +0.21(+0.72%)
Jul 21, 2003 29.34 29.34 29.34 29.34 0 -0.26(-0.88%)
Jul 18, 2003 29.60 29.60 29.60 29.60 0 +0.17(+0.58%)
Jul 17, 2003 29.43 29.43 29.43 29.43 0 -0.52(-1.74%)
Jul 16, 2003 29.95 29.95 29.95 29.95 0 -0.07(-0.23%)
Jul 15, 2003 30.02 30.02 30.02 30.02 0 -0.10(-0.33%)
Jul 14, 2003 30.12 30.12 30.12 30.12 0 +0.26(+0.87%)
Jul 11, 2003 29.86 29.86 29.86 29.86 0 +0.22(+0.74%)
Jul 10, 2003 29.64 29.64 29.64 29.64 0 -0.30(-1.00%)
Jul 09, 2003 29.94 29.94 29.94 29.94 0 +0.08(+0.27%)
Jul 08, 2003 29.86 29.86 29.86 29.86 0 +0.37(+1.25%)
Jul 07, 2003 29.49 29.49 29.49 29.49 0 +0.42(+1.44%)
Jul 03, 2003 29.07 29.07 29.07 29.07 0 -0.09(-0.31%)
Jul 02, 2003 29.16 29.16 29.16 29.16 0 +0.38(+1.32%)
Jul 01, 2003 28.78 28.78 28.78 28.78 0 +0.09(+0.31%)
Jun 30, 2003 28.69 28.69 28.69 28.69 0 -0.02(-0.07%)
Jun 27, 2003 28.71 28.71 28.71 28.71 0 -0.05(-0.17%)
Jun 26, 2003 28.76 28.76 28.76 28.76 0 +0.28(+0.98%)
Jun 25, 2003 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Jun 24, 2003 28.48 28.48 28.48 28.48 0 +0.06(+0.21%)
Jun 23, 2003 28.42 28.42 28.42 28.42 0 -0.48(-1.66%)
Jun 20, 2003 28.90 28.90 28.90 28.90 0 -0.01(-0.03%)
Jun 19, 2003 28.91 28.91 28.91 28.91 0 -0.30(-1.03%)
Jun 18, 2003 29.21 29.21 29.21 29.21 0 -0.04(-0.14%)
Jun 17, 2003 29.25 29.25 29.25 29.25 0 +0.10(+0.34%)
Jun 16, 2003 29.15 29.15 29.15 29.15 0 +0.45(+1.57%)
Jun 13, 2003 28.70 28.70 28.70 28.70 0 -0.22(-0.76%)
Jun 12, 2003 28.92 28.92 28.92 28.92 0 +0.04(+0.14%)
Jun 11, 2003 28.88 28.88 28.88 28.88 0 +0.35(+1.23%)
Jun 10, 2003 28.53 28.53 28.53 28.53 0 +0.30(+1.06%)
Jun 09, 2003 28.23 28.23 28.23 28.23 0 -0.39(-1.36%)
Jun 06, 2003 28.62 28.62 28.62 28.62 0 -0.09(-0.31%)
Jun 05, 2003 28.71 28.71 28.71 28.71 0 +0.25(+0.88%)
Jun 04, 2003 28.46 28.46 28.46 28.46 0 +0.40(+1.43%)
Jun 03, 2003 28.06 28.06 28.06 28.06 0 -0.07(-0.25%)
Jun 02, 2003 28.13 28.13 28.13 28.13 0 +0.22(+0.79%)
May 30, 2003 27.91 27.91 27.91 27.91 0 +0.47(+1.71%)
May 29, 2003 27.44 27.44 27.44 27.44 0 +0.11(+0.40%)
May 28, 2003 27.33 27.33 27.33 27.33 0 +0.24(+0.89%)
May 27, 2003 27.09 27.09 27.09 27.09 0 +0.35(+1.31%)
May 23, 2003 26.74 26.74 26.74 26.74 0 +0.10(+0.38%)
May 22, 2003 26.64 26.64 26.64 26.64 0 +0.24(+0.91%)
May 21, 2003 26.40 26.40 26.40 26.40 0 +0.06(+0.23%)
May 20, 2003 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
May 19, 2003 26.34 26.34 26.34 26.34 0 -0.47(-1.75%)
May 16, 2003 26.81 26.81 26.81 26.81 0 -0.15(-0.56%)
May 15, 2003 26.96 26.96 26.96 26.96 0 +0.04(+0.15%)
May 14, 2003 26.92 26.92 26.92 26.92 0 -0.05(-0.19%)
May 13, 2003 26.97 26.97 26.97 26.97 0 +0.07(+0.26%)
May 12, 2003 26.90 26.90 26.90 26.90 0 +0.31(+1.17%)
May 09, 2003 26.59 26.59 26.59 26.59 0 +0.24(+0.91%)
May 08, 2003 26.35 26.35 26.35 26.35 0 -0.10(-0.38%)
May 07, 2003 26.45 26.45 26.45 26.45 0 -0.12(-0.45%)
May 06, 2003 26.57 26.57 26.57 26.57 0 +0.30(+1.14%)
May 05, 2003 26.27 26.27 26.27 26.27 0 +0.07(+0.27%)
May 02, 2003 26.20 26.20 26.20 26.20 0 +0.37(+1.43%)
May 01, 2003 25.83 25.83 25.83 25.83 0 +0.02(+0.08%)
Apr 30, 2003 25.81 25.81 25.81 25.81 0 +0.13(+0.51%)
Apr 29, 2003 25.68 25.68 25.68 25.68 0 +0.17(+0.67%)
Apr 28, 2003 25.51 25.51 25.51 25.51 0 +0.38(+1.51%)
Apr 25, 2003 25.13 25.13 25.13 25.13 0 -0.23(-0.91%)
Apr 24, 2003 25.36 25.36 25.36 25.36 0 -0.14(-0.55%)
Apr 23, 2003 25.50 25.50 25.50 25.50 0 +0.20(+0.79%)
Apr 22, 2003 25.30 25.30 25.30 25.30 0 +0.42(+1.69%)
Apr 21, 2003 24.88 24.88 24.88 24.88 0 +0.03(+0.12%)
Apr 17, 2003 24.85 24.85 24.85 24.85 0 +0.33(+1.35%)
Apr 16, 2003 24.52 24.52 24.52 24.52 0 -0.25(-1.01%)
Apr 15, 2003 24.77 24.77 24.77 24.77 0 +0.14(+0.57%)
Apr 14, 2003 24.63 24.63 24.63 24.63 0 +0.41(+1.69%)
Apr 11, 2003 24.22 24.22 24.22 24.22 0 -0.04(-0.16%)
Apr 10, 2003 24.26 24.26 24.26 24.26 0 +0.13(+0.54%)
Apr 09, 2003 24.13 24.13 24.13 24.13 0 -0.11(-0.45%)
Apr 08, 2003 24.24 24.24 24.24 24.24 0 -0.09(-0.37%)
Apr 07, 2003 24.33 24.33 24.33 24.33 0 +0.13(+0.54%)
Apr 04, 2003 24.20 24.20 24.20 24.20 0 -0.02(-0.08%)
Apr 03, 2003 24.22 24.22 24.22 24.22 0 -0.02(-0.08%)
Apr 02, 2003 24.24 24.24 24.24 24.24 0 +0.47(+1.98%)
Apr 01, 2003 23.77 23.77 23.77 23.77 0 +0.12(+0.51%)
Mar 31, 2003 23.65 23.65 23.65 23.65 0 -0.20(-0.84%)
Mar 28, 2003 23.85 23.85 23.85 23.85 0 -0.02(-0.08%)
Mar 27, 2003 23.87 23.87 23.87 23.87 0 +0.01(+0.04%)
Mar 26, 2003 23.86 23.86 23.86 23.86 0 -0.13(-0.54%)
Mar 25, 2003 23.99 23.99 23.99 23.99 0 +0.21(+0.88%)
Mar 24, 2003 23.78 23.78 23.78 23.78 0 -0.59(-2.42%)
Mar 21, 2003 24.37 24.37 24.37 24.37 0 +0.34(+1.41%)
Mar 20, 2003 24.03 24.03 24.03 24.03 0 +0.10(+0.42%)
Mar 19, 2003 23.93 23.93 23.93 23.93 0 -0.10(-0.42%)
Mar 18, 2003 24.03 24.03 24.03 24.03 0 +0.14(+0.59%)
Mar 17, 2003 23.89 23.89 23.89 23.89 0 +0.67(+2.89%)
Mar 14, 2003 23.22 23.22 23.22 23.22 0 +0.04(+0.17%)
Mar 13, 2003 23.18 23.18 23.18 23.18 0 +0.62(+2.75%)
Mar 12, 2003 22.56 22.56 22.56 22.56 0 -0.07(-0.31%)
Mar 11, 2003 22.63 22.63 22.63 22.63 0 -0.12(-0.53%)
Mar 10, 2003 22.75 22.75 22.75 22.75 0 -0.45(-1.94%)
Mar 07, 2003 23.20 23.20 23.20 23.20 0 +0.06(+0.26%)
Mar 06, 2003 23.14 23.14 23.14 23.14 0 -0.15(-0.64%)
Mar 05, 2003 23.29 23.29 23.29 23.29 0 -0.02(-0.09%)
Mar 04, 2003 23.31 23.31 23.31 23.31 0 -0.34(-1.44%)
Mar 03, 2003 23.65 23.65 23.65 23.65 0 -0.09(-0.38%)
Feb 28, 2003 23.74 23.74 23.74 23.74 0 +0.07(+0.30%)
Feb 27, 2003 23.67 23.67 23.67 23.67 0 +0.20(+0.85%)
Feb 26, 2003 23.47 23.47 23.47 23.47 0 -0.19(-0.80%)
Feb 25, 2003 23.66 23.66 23.66 23.66 0 +0.09(+0.38%)
Feb 24, 2003 23.57 23.57 23.57 23.57 0 -0.38(-1.59%)
Feb 21, 2003 23.95 23.95 23.95 23.95 0 +0.23(+0.97%)
Feb 20, 2003 23.72 23.72 23.72 23.72 0 -0.06(-0.25%)
Feb 19, 2003 23.78 23.78 23.78 23.78 0 -0.24(-1.00%)
Feb 18, 2003 24.02 24.02 24.02 24.02 0 +0.37(+1.56%)
Feb 14, 2003 23.65 23.65 23.65 23.65 0 +0.24(+1.03%)
Feb 13, 2003 23.41 23.41 23.41 23.41 0 -0.17(-0.72%)
Feb 12, 2003 23.58 23.58 23.58 23.58 0 -0.26(-1.09%)
Feb 11, 2003 23.84 23.84 23.84 23.84 0 -0.08(-0.33%)
Feb 10, 2003 23.92 23.92 23.92 23.92 0 +0.08(+0.34%)
Feb 07, 2003 23.84 23.84 23.84 23.84 0 -0.31(-1.28%)
Feb 06, 2003 24.15 24.15 24.15 24.15 0 -0.20(-0.82%)
Feb 05, 2003 24.35 24.35 24.35 24.35 0 -0.06(-0.25%)
Feb 04, 2003 24.41 24.41 24.41 24.41 0 -0.19(-0.77%)
Feb 03, 2003 24.60 24.60 24.60 24.60 0 +0.01(+0.04%)
Jan 31, 2003 24.59 24.59 24.59 24.59 0 +0.22(+0.90%)
Jan 30, 2003 24.37 24.37 24.37 24.37 0 -0.36(-1.46%)
Jan 29, 2003 24.73 24.73 24.73 24.73 0 +0.02(+0.08%)
Jan 28, 2003 24.71 24.71 24.71 24.71 0 +0.15(+0.61%)
Jan 27, 2003 24.56 24.56 24.56 24.56 0 -0.37(-1.48%)
Jan 24, 2003 24.93 24.93 24.93 24.93 0 -0.46(-1.81%)
Jan 23, 2003 25.39 25.39 25.39 25.39 0 +0.15(+0.59%)
Jan 22, 2003 25.24 25.24 25.24 25.24 0 -0.20(-0.79%)
Jan 21, 2003 25.44 25.44 25.44 25.44 0 -0.33(-1.28%)
Jan 17, 2003 25.77 25.77 25.77 25.77 0 -0.29(-1.11%)
Jan 16, 2003 26.06 26.06 26.06 26.06 0 +0.02(+0.08%)
Jan 15, 2003 26.04 26.04 26.04 26.04 0 -0.18(-0.69%)
Jan 14, 2003 26.22 26.22 26.22 26.22 0 +0.07(+0.27%)
Jan 13, 2003 26.15 26.15 26.15 26.15 0 -0.02(-0.08%)
Jan 10, 2003 26.17 26.17 26.17 26.17 0 +0.07(+0.27%)
Jan 09, 2003 26.10 26.10 26.10 26.10 0 +0.39(+1.52%)
Jan 08, 2003 25.71 25.71 25.71 25.71 0 -0.23(-0.89%)
Jan 07, 2003 25.94 25.94 25.94 25.94 0 -0.09(-0.35%)
Jan 06, 2003 26.03 26.03 26.03 26.03 0 +0.31(+1.21%)
Jan 03, 2003 25.72 25.72 25.72 25.72 0 -0.09(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.