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 (%)
Apr 30, 2010 36.06 35.46 35.46 35.46 0 -0.60(-1.66%)
Apr 29, 2010 35.63 36.06 36.06 36.06 0 +0.43(+1.21%)
Apr 28, 2010 35.63 35.63 35.63 35.63 0 +0.02(+0.06%)
Apr 27, 2010 36.51 35.61 35.61 35.61 0 -0.90(-2.47%)
Apr 26, 2010 36.64 36.51 36.51 36.51 0 -0.13(-0.35%)
Apr 23, 2010 36.33 36.64 36.64 36.64 0 +0.31(+0.85%)
Apr 22, 2010 36.16 36.33 36.33 36.33 0 +0.17(+0.47%)
Apr 21, 2010 36.16 36.16 36.16 36.16 0 +0.12(+0.33%)
Apr 20, 2010 35.62 36.04 36.04 36.04 0 +0.42(+1.18%)
Apr 19, 2010 35.62 35.62 35.62 35.62 0 -0.08(-0.22%)
Apr 16, 2010 36.15 35.70 35.70 35.70 0 -0.45(-1.24%)
Apr 15, 2010 36.09 36.15 36.15 36.15 0 +0.06(+0.17%)
Apr 14, 2010 36.08 36.09 36.09 36.09 0 +0.42(+1.18%)
Apr 13, 2010 35.67 35.67 35.67 35.67 0 -0.01(-0.03%)
Apr 12, 2010 35.61 35.68 35.68 35.68 0 +0.07(+0.20%)
Apr 09, 2010 35.39 35.61 35.61 35.61 0 +0.22(+0.62%)
Apr 08, 2010 35.39 35.39 35.39 35.39 0 -0.01(-0.03%)
Apr 07, 2010 35.52 35.40 35.40 35.40 0 -0.12(-0.34%)
Apr 06, 2010 35.40 35.52 35.52 35.52 0 +0.12(+0.34%)
Apr 05, 2010 35.01 35.40 35.40 35.40 0 +0.39(+1.11%)
Apr 01, 2010 35.01 35.01 35.01 0 +0.40(+1.16%)
Mar 31, 2010 34.72 34.61 34.61 34.61 0 -0.11(-0.32%)
Mar 30, 2010 34.68 34.72 34.72 34.72 0 +0.04(+0.12%)
Mar 29, 2010 34.50 34.68 34.68 34.68 0 +0.18(+0.52%)
Mar 26, 2010 34.49 34.50 34.50 34.50 0 +0.01(+0.03%)
Mar 25, 2010 34.57 34.49 34.49 34.49 0 -0.08(-0.23%)
Mar 24, 2010 34.57 34.57 34.57 34.57 0 -0.23(-0.66%)
Mar 23, 2010 34.80 34.80 34.80 34.80 0 +0.21(+0.61%)
Mar 22, 2010 34.59 34.59 34.59 34.59 0 +0.25(+0.73%)
Mar 19, 2010 34.34 34.34 34.34 34.34 0 -0.18(-0.52%)
Mar 18, 2010 34.62 34.52 34.52 34.52 0 -0.10(-0.29%)
Mar 17, 2010 34.62 34.62 34.62 34.62 0 +0.20(+0.58%)
Mar 16, 2010 34.42 34.42 34.42 34.42 0 +0.31(+0.91%)
Mar 15, 2010 34.11 34.11 34.11 34.11 0 -0.06(-0.18%)
Mar 12, 2010 34.17 34.17 34.17 34.17 0 +0.06(+0.18%)
Mar 11, 2010 33.96 34.11 34.11 34.11 0 +0.15(+0.44%)
Mar 10, 2010 33.76 33.96 33.96 33.96 0 +0.20(+0.59%)
Mar 09, 2010 33.71 33.76 33.76 33.76 0 +0.05(+0.15%)
Mar 08, 2010 33.69 33.71 33.71 33.71 0 +0.02(+0.06%)
Mar 05, 2010 33.69 33.69 33.69 33.69 0 +0.44(+1.32%)
Mar 04, 2010 33.25 33.25 33.25 33.25 0 +0.11(+0.33%)
Mar 03, 2010 33.14 33.14 33.14 33.14 0 +0.04(+0.12%)
Mar 02, 2010 33.10 33.10 33.10 33.10 0 +0.19(+0.58%)
Mar 01, 2010 32.91 32.91 32.91 32.91 0 +0.39(+1.20%)
Feb 26, 2010 32.52 32.52 32.52 32.52 0 +0.11(+0.34%)
Feb 25, 2010 32.41 32.41 32.41 32.41 0 +0.01(+0.03%)
Feb 24, 2010 32.40 32.40 32.40 32.40 0 +0.19(+0.59%)
Feb 23, 2010 32.21 32.21 32.21 32.21 0 -0.34(-1.04%)
Feb 22, 2010 32.55 32.55 32.55 32.55 0 +0.08(+0.25%)
Feb 19, 2010 32.47 32.47 32.47 32.47 0 +0.04(+0.12%)
Feb 18, 2010 32.43 32.43 32.43 32.43 0 +0.15(+0.46%)
Feb 17, 2010 32.28 32.28 32.28 32.28 0 +0.16(+0.50%)
Feb 16, 2010 32.12 32.12 32.12 32.12 0 +0.43(+1.36%)
Feb 12, 2010 31.69 31.69 31.69 0 +0.03(+0.09%)
Feb 11, 2010 31.66 31.66 31.66 31.66 0 +0.34(+1.09%)
Feb 10, 2010 31.32 31.32 31.32 31.32 0 -0.04(-0.13%)
Feb 09, 2010 31.36 31.36 31.36 31.36 0 +0.41(+1.32%)
Feb 08, 2010 30.95 30.95 30.95 30.95 0 -0.18(-0.58%)
Feb 05, 2010 31.13 31.13 31.13 31.13 0 -0.11(-0.35%)
Feb 04, 2010 31.24 31.24 31.24 31.24 0 -0.80(-2.50%)
Feb 03, 2010 32.04 32.04 32.04 32.04 0 -0.18(-0.56%)
Feb 02, 2010 32.22 32.22 32.22 32.22 0 +0.42(+1.32%)
Feb 01, 2010 31.80 31.80 31.80 31.80 0 +0.38(+1.21%)
Jan 29, 2010 31.42 31.42 31.42 31.42 0 -0.27(-0.85%)
Jan 28, 2010 31.94 31.69 31.69 31.69 0 -0.25(-0.78%)
Jan 27, 2010 31.86 31.94 31.94 31.94 0 +0.08(+0.25%)
Jan 26, 2010 31.86 31.86 31.86 31.86 0 -0.19(-0.59%)
Jan 25, 2010 32.05 32.05 32.05 32.05 0 +0.11(+0.34%)
Jan 22, 2010 31.94 31.94 31.94 31.94 0 -0.49(-1.51%)
Jan 21, 2010 32.87 32.43 32.43 32.43 0 -0.44(-1.34%)
Jan 20, 2010 32.87 32.87 32.87 32.87 0 -0.35(-1.05%)
Jan 19, 2010 33.22 33.22 33.22 33.22 0 +0.34(+1.03%)
Jan 15, 2010 32.88 32.88 32.88 0 -0.26(-0.78%)
Jan 14, 2010 33.14 33.14 33.14 33.14 0 +0.15(+0.45%)
Jan 13, 2010 32.71 32.99 32.99 32.99 0 +0.28(+0.86%)
Jan 12, 2010 32.71 32.71 32.71 32.71 0 -0.29(-0.88%)
Jan 11, 2010 33.00 33.00 33.00 33.00 0 +0.08(+0.24%)
Jan 08, 2010 32.92 32.92 32.92 32.92 0 +0.12(+0.37%)
Jan 07, 2010 32.80 32.80 32.80 32.80 0 +0.11(+0.34%)
Jan 06, 2010 32.54 32.69 32.69 32.69 0 +0.15(+0.46%)
Jan 05, 2010 32.54 32.54 32.54 32.54 0 +0.05(+0.15%)
Jan 04, 2010 32.49 32.49 32.49 32.49 0 +0.55(+1.72%)
Dec 31, 2009 31.94 31.94 31.94 0 -0.21(-0.65%)
Dec 30, 2009 32.17 32.15 32.15 32.15 0 -0.02(-0.06%)
Dec 29, 2009 32.17 32.17 32.17 32.17 0 +0.00(+0.00%)
Dec 28, 2009 32.17 32.17 32.17 32.17 0 +0.00(+0.00%)
Dec 24, 2009 32.17 32.17 32.17 32.17 0 +0.13(+0.41%)
Dec 23, 2009 31.84 32.04 32.04 32.04 0 +0.20(+0.63%)
Dec 22, 2009 31.61 31.84 31.84 31.84 0 +0.23(+0.73%)
Dec 21, 2009 31.34 31.61 31.61 31.61 0 +0.27(+0.86%)
Dec 18, 2009 31.34 31.34 31.34 31.34 0 +0.10(+0.32%)
Dec 17, 2009 31.24 31.24 31.24 31.24 0 -0.34(-1.08%)
Dec 16, 2009 31.58 31.58 31.58 31.58 0 +0.21(+0.67%)
Dec 15, 2009 31.37 31.37 31.37 31.37 0 -0.06(-0.19%)
Dec 14, 2009 31.43 31.43 31.43 31.43 0 +0.34(+1.09%)
Dec 11, 2009 30.98 31.09 31.09 31.09 0 +0.11(+0.36%)
Dec 10, 2009 30.98 30.98 30.98 30.98 0 +0.17(+0.55%)
Dec 09, 2009 30.79 30.81 30.81 30.81 0 +0.02(+0.06%)
Dec 08, 2009 31.11 30.79 30.79 30.79 0 -0.32(-1.03%)
Dec 07, 2009 31.10 31.11 31.11 31.11 0 +0.01(+0.03%)
Dec 04, 2009 30.91 31.10 31.10 31.10 0 +0.19(+0.61%)
Dec 03, 2009 30.91 30.91 30.91 30.91 0 -0.32(-1.02%)
Dec 02, 2009 31.23 31.23 31.23 31.23 0 +0.09(+0.29%)
Dec 01, 2009 31.14 31.14 31.14 31.14 0 +0.50(+1.63%)
Nov 30, 2009 30.64 30.64 30.64 30.64 0 +0.02(+0.07%)
Nov 27, 2009 30.62 30.62 30.62 30.62 0 -0.58(-1.86%)
Nov 25, 2009 31.20 31.20 31.20 31.20 0 +0.19(+0.61%)
Nov 24, 2009 31.01 31.01 31.01 31.01 0 -0.09(-0.29%)
Nov 23, 2009 31.10 31.10 31.10 31.10 0 +0.42(+1.37%)
Nov 20, 2009 30.68 30.68 30.68 30.68 0 -0.16(-0.52%)
Nov 19, 2009 30.84 30.84 30.84 30.84 0 -0.49(-1.56%)
Nov 18, 2009 31.33 31.33 31.33 31.33 0 -0.10(-0.32%)
Nov 17, 2009 31.43 31.43 31.43 31.43 0 -0.11(-0.35%)
Nov 16, 2009 31.54 31.54 31.54 31.54 0 +0.50(+1.61%)
Nov 13, 2009 31.04 31.04 31.04 31.04 0 +0.27(+0.88%)
Nov 12, 2009 30.77 30.77 30.77 30.77 0 -0.42(-1.35%)
Nov 11, 2009 31.19 31.19 31.19 31.19 0 +0.16(+0.52%)
Nov 10, 2009 31.03 31.03 31.03 31.03 0 -0.10(-0.32%)
Nov 09, 2009 31.12 31.13 31.12 31.13 0 +0.61(+2.00%)
Nov 06, 2009 30.46 30.52 30.52 30.52 0 +0.06(+0.20%)
Nov 05, 2009 30.46 30.46 30.46 30.46 0 +0.54(+1.80%)
Nov 04, 2009 29.78 29.92 29.92 29.92 0 +0.14(+0.47%)
Nov 03, 2009 29.78 29.78 29.78 29.78 0 +0.17(+0.57%)
Nov 02, 2009 29.61 29.61 29.61 29.61 0 +0.11(+0.37%)
Oct 30, 2009 30.18 29.50 29.50 29.50 0 -0.68(-2.25%)
Oct 29, 2009 29.46 30.18 30.18 30.18 0 +0.72(+2.44%)
Oct 28, 2009 30.35 29.46 29.46 29.46 0 -0.89(-2.93%)
Oct 27, 2009 30.35 30.35 30.35 30.35 0 -0.21(-0.69%)
Oct 26, 2009 30.91 30.56 30.56 30.56 0 -0.35(-1.13%)
Oct 23, 2009 30.91 30.91 30.91 30.91 0 -0.38(-1.21%)
Oct 22, 2009 30.98 31.29 31.29 31.29 0 +0.31(+1.00%)
Oct 21, 2009 31.26 30.98 30.98 30.98 0 -0.28(-0.90%)
Oct 20, 2009 31.26 31.26 31.26 31.26 0 -0.25(-0.79%)
Oct 19, 2009 31.51 31.51 31.51 31.51 0 +0.30(+0.96%)
Oct 16, 2009 31.21 31.21 31.21 31.21 0 -0.20(-0.64%)
Oct 15, 2009 31.41 31.41 31.41 31.41 0 +0.05(+0.16%)
Oct 14, 2009 31.36 31.36 31.36 31.36 0 +0.50(+1.62%)
Oct 13, 2009 30.86 30.86 30.86 30.86 0 -0.13(-0.42%)
Oct 12, 2009 30.99 30.99 30.99 30.99 0 +0.11(+0.36%)
Oct 09, 2009 30.88 30.88 30.88 30.88 0 +0.13(+0.42%)
Oct 08, 2009 30.12 30.75 30.75 30.75 0 +0.31(+1.02%)
Oct 07, 2009 30.44 30.44 30.44 30.44 0 +0.11(+0.36%)
Oct 06, 2009 30.33 30.33 30.33 30.33 0 +0.49(+1.64%)
Oct 05, 2009 29.86 29.86 29.84 29.84 0 +0.39(+1.32%)
Oct 02, 2009 29.45 29.45 29.45 29.45 0 -0.21(-0.71%)
Oct 01, 2009 30.12 29.66 29.66 29.66 0 -0.70(-2.31%)
Sep 30, 2009 30.36 30.36 30.36 30.36 0 -0.13(-0.43%)
Sep 29, 2009 30.49 30.49 30.49 30.49 0 +0.00(+0.00%)
Sep 28, 2009 30.49 30.49 30.49 30.49 0 +0.49(+1.63%)
Sep 25, 2009 30.00 30.00 30.00 30.00 0 -0.12(-0.40%)
Sep 24, 2009 30.12 30.12 30.12 30.12 0 -0.44(-1.44%)
Sep 23, 2009 30.56 30.56 30.56 30.56 0 -0.36(-1.16%)
Sep 22, 2009 30.92 30.92 30.92 30.92 0 +0.16(+0.52%)
Sep 21, 2009 30.76 30.76 30.76 30.76 0 -0.06(-0.19%)
Sep 18, 2009 30.82 30.82 30.82 30.82 0 -0.01(-0.03%)
Sep 17, 2009 30.83 30.83 30.83 30.83 0 -0.11(-0.36%)
Sep 16, 2009 30.94 30.94 30.94 30.94 0 +0.55(+1.81%)
Sep 15, 2009 30.39 30.39 30.39 30.39 0 +0.09(+0.30%)
Sep 14, 2009 30.30 30.30 30.30 30.30 0 +0.09(+0.30%)
Sep 11, 2009 30.21 30.21 30.21 30.21 0 -0.22(-0.72%)
Sep 10, 2009 30.43 30.43 30.43 30.43 0 +0.30(+1.00%)
Sep 09, 2009 30.13 30.13 30.13 30.13 0 +0.32(+1.07%)
Sep 08, 2009 29.81 29.81 29.81 29.81 0 +0.28(+0.95%)
Sep 04, 2009 29.53 29.53 29.53 29.53 0 +0.38(+1.30%)
Sep 03, 2009 29.15 29.15 29.15 29.15 0 +0.23(+0.80%)
Sep 02, 2009 28.92 28.92 28.92 28.92 0 +0.06(+0.21%)
Sep 01, 2009 28.86 28.86 28.86 28.86 0 -0.57(-1.94%)
Aug 31, 2009 29.43 29.43 29.43 29.43 0 -0.30(-1.01%)
Aug 28, 2009 29.73 29.73 29.73 29.73 0 +0.02(+0.07%)
Aug 27, 2009 29.71 29.71 29.71 29.71 0 +0.07(+0.24%)
Aug 26, 2009 29.64 29.64 29.64 29.64 0 -0.04(-0.13%)
Aug 25, 2009 29.68 29.68 29.68 29.68 0 +0.17(+0.58%)
Aug 24, 2009 28.20 29.51 29.51 29.51 0 +0.08(+0.27%)
Aug 21, 2009 28.20 29.43 29.43 29.43 0 +0.48(+1.66%)
Aug 20, 2009 28.95 28.95 28.95 28.95 0 +0.31(+1.08%)
Aug 19, 2009 28.20 28.64 28.64 28.64 0 +0.17(+0.60%)
Aug 18, 2009 28.47 28.47 28.47 28.47 0 +0.26(+0.92%)
Aug 17, 2009 28.21 28.21 28.21 28.21 0 -0.60(-2.08%)
Aug 14, 2009 29.06 28.81 28.81 28.81 0 -0.25(-0.86%)
Aug 13, 2009 29.06 29.06 29.06 29.06 0 +0.25(+0.87%)
Aug 12, 2009 28.81 28.81 28.81 28.81 0 +0.36(+1.27%)
Aug 11, 2009 28.45 28.45 28.45 28.45 0 -0.25(-0.87%)
Aug 10, 2009 28.70 28.70 28.70 28.70 0 -0.07(-0.24%)
Aug 07, 2009 28.77 28.77 28.77 28.77 0 +0.38(+1.34%)
Aug 06, 2009 28.39 28.39 28.39 28.39 0 -0.15(-0.53%)
Aug 05, 2009 28.54 28.54 28.54 28.54 0 -0.13(-0.45%)
Aug 04, 2009 28.67 28.67 28.67 28.67 0 +0.00(+0.00%)
Aug 03, 2009 28.66 28.67 28.66 28.67 0 +0.47(+1.67%)
Jul 31, 2009 28.20 28.20 28.20 28.20 0 +0.10(+0.36%)
Jul 30, 2009 28.10 28.10 28.10 28.10 0 +0.35(+1.26%)
Jul 29, 2009 27.75 27.75 27.75 27.75 0 -0.19(-0.68%)
Jul 28, 2009 27.74 27.94 27.94 27.94 0 +0.13(+0.47%)
Jul 27, 2009 27.74 27.81 27.81 27.81 0 +0.07(+0.25%)
Jul 24, 2009 27.74 27.74 27.73 27.74 0 +0.09(+0.33%)
Jul 23, 2009 27.65 27.65 27.65 27.65 0 +0.43(+1.58%)
Jul 22, 2009 27.22 27.22 27.22 27.22 0 +0.18(+0.67%)
Jul 21, 2009 27.04 27.04 27.04 27.04 0 +0.03(+0.11%)
Jul 20, 2009 27.01 27.01 27.01 27.01 0 +0.38(+1.43%)
Jul 17, 2009 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Jul 16, 2009 26.63 26.63 26.63 26.63 0 +0.26(+0.99%)
Jul 15, 2009 25.70 26.37 26.36 26.37 0 +0.67(+2.61%)
Jul 14, 2009 25.70 25.70 25.70 25.70 0 +0.18(+0.71%)
Jul 13, 2009 25.52 25.52 25.52 25.52 0 +0.40(+1.59%)
Jul 10, 2009 25.12 25.12 25.12 25.12 0 -0.06(-0.24%)
Jul 09, 2009 25.18 25.18 25.18 25.18 0 +0.09(+0.36%)
Jul 08, 2009 25.09 25.09 25.09 25.09 0 -0.06(-0.24%)
Jul 07, 2009 25.15 25.15 25.15 25.15 0 -0.26(-1.02%)
Jul 06, 2009 25.41 25.41 25.41 25.41 0 -0.10(-0.39%)
Jul 02, 2009 25.82 25.51 25.50 25.51 0 -0.75(-2.86%)
Jul 01, 2009 26.26 26.26 26.26 26.26 0 +0.36(+1.39%)
Jun 30, 2009 25.90 25.90 25.90 25.90 0 -0.10(-0.38%)
Jun 29, 2009 26.00 26.00 26.00 26.00 0 +0.08(+0.31%)
Jun 26, 2009 25.92 25.92 25.92 25.92 0 +0.10(+0.39%)
Jun 25, 2009 25.61 25.82 25.82 25.82 0 +0.52(+2.06%)
Jun 24, 2009 25.30 25.30 25.30 25.30 0 +0.24(+0.96%)
Jun 23, 2009 25.06 25.06 25.06 25.06 0 -0.08(-0.32%)
Jun 22, 2009 25.14 25.14 25.14 25.14 0 -0.75(-2.90%)
Jun 19, 2009 25.89 25.89 25.89 25.89 0 +0.16(+0.62%)
Jun 18, 2009 25.73 25.73 25.73 25.73 0 +0.12(+0.47%)
Jun 17, 2009 25.61 25.61 25.61 25.61 0 +0.04(+0.16%)
Jun 16, 2009 25.57 25.57 25.57 25.57 0 -0.25(-0.97%)
Jun 15, 2009 25.82 25.82 25.82 25.82 0 -0.59(-2.23%)
Jun 12, 2009 26.41 26.41 26.41 26.41 0 -0.12(-0.45%)
Jun 11, 2009 26.53 26.53 26.53 26.53 0 +0.05(+0.19%)
Jun 10, 2009 26.48 26.48 26.48 26.48 0 -0.04(-0.15%)
Jun 09, 2009 26.52 26.52 26.52 26.52 0 +0.18(+0.68%)
Jun 08, 2009 26.34 26.34 26.34 26.34 0 -0.16(-0.60%)
Jun 05, 2009 25.50 26.50 26.50 26.50 0 -0.08(-0.30%)
Jun 04, 2009 26.58 26.58 26.58 0 +0.12(+0.45%)
Jun 03, 2009 25.50 26.46 26.46 26.46 0 -0.47(-1.75%)
Jun 02, 2009 26.70 26.93 26.93 26.93 0 +0.23(+0.86%)
Jun 01, 2009 26.70 26.70 26.70 26.70 0 +0.78(+3.01%)
May 29, 2009 25.92 25.92 25.92 25.92 0 +0.38(+1.49%)
May 28, 2009 25.54 25.54 25.54 25.54 0 +0.11(+0.43%)
May 27, 2009 25.43 25.43 25.43 25.43 0 -0.31(-1.20%)
May 26, 2009 25.74 25.74 25.74 25.74 0 +0.64(+2.55%)
May 22, 2009 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
May 21, 2009 25.10 25.10 25.10 25.10 0 -0.40(-1.57%)
May 20, 2009 25.50 25.50 25.50 25.50 0 +0.03(+0.12%)
May 19, 2009 25.47 25.47 25.47 25.47 0 +0.14(+0.55%)
May 18, 2009 25.33 25.33 25.33 25.33 0 +0.72(+2.93%)
May 15, 2009 24.61 24.61 24.61 24.61 0 -0.14(-0.57%)
May 14, 2009 24.75 24.75 24.75 24.75 0 +0.40(+1.64%)
May 13, 2009 25.04 24.35 24.35 24.35 0 -0.69(-2.76%)
May 12, 2009 25.04 25.04 25.04 25.04 0 -0.09(-0.36%)
May 11, 2009 25.13 25.13 25.13 25.13 0 -0.48(-1.87%)
May 08, 2009 25.61 25.61 25.61 25.61 0 +0.63(+2.52%)
May 07, 2009 24.98 24.98 24.98 24.98 0 -0.31(-1.23%)
May 06, 2009 25.29 25.29 25.29 25.29 0 +0.15(+0.60%)
May 05, 2009 25.14 25.14 25.14 25.14 0 +0.08(+0.32%)
May 04, 2009 25.06 25.06 25.06 25.06 0 +0.69(+2.83%)
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.