Fidelity Low-Priced Stock Fund (MF: FLPSX )

48.21 +0.05 (+0.10%)
Daily Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 25.81 25.81 25.81 25.81 0 +0.64(+2.54%)
Dec 31, 2002 25.17 25.17 25.17 25.17 0 +0.18(+0.72%)
Dec 30, 2002 24.99 24.99 24.99 24.99 0 +0.06(+0.24%)
Dec 27, 2002 24.93 24.93 24.93 24.93 0 -0.27(-1.07%)
Dec 26, 2002 25.20 25.20 25.20 25.20 0 +0.11(+0.44%)
Dec 24, 2002 25.09 25.09 25.09 25.09 0 -0.08(-0.32%)
Dec 23, 2002 25.17 25.17 25.17 25.17 0 +0.03(+0.12%)
Dec 20, 2002 25.14 25.14 25.14 25.14 0 +0.13(+0.52%)
Dec 19, 2002 25.01 25.01 25.01 25.01 0 -0.13(-0.52%)
Dec 18, 2002 25.14 25.14 25.14 25.14 0 -0.29(-1.14%)
Dec 17, 2002 25.43 25.43 25.43 25.43 0 -0.17(-0.66%)
Dec 16, 2002 25.60 25.60 25.60 25.60 0 +0.45(+1.79%)
Dec 13, 2002 25.15 25.15 25.15 25.15 0 -0.43(-1.68%)
Dec 12, 2002 25.58 25.58 25.58 25.58 0 +0.05(+0.20%)
Dec 11, 2002 25.53 25.53 25.53 25.53 0 +0.01(+0.04%)
Dec 10, 2002 25.52 25.52 25.52 25.52 0 +0.32(+1.27%)
Dec 09, 2002 25.20 25.20 25.20 25.20 0 -0.52(-2.02%)
Dec 06, 2002 25.72 25.72 25.72 25.72 0 +0.12(+0.47%)
Dec 05, 2002 25.60 25.60 25.60 25.60 0 -0.28(-1.08%)
Dec 04, 2002 25.88 25.88 25.88 25.88 0 -0.06(-0.23%)
Dec 03, 2002 25.94 25.94 25.94 25.94 0 -0.39(-1.48%)
Dec 02, 2002 26.33 26.33 26.33 26.33 0 +0.14(+0.53%)
Nov 29, 2002 26.19 26.19 26.19 26.19 0 -0.10(-0.38%)
Nov 27, 2002 26.29 26.29 26.29 26.29 0 +0.64(+2.50%)
Nov 26, 2002 25.65 25.65 25.65 25.65 0 -0.32(-1.23%)
Nov 25, 2002 25.97 25.97 25.97 25.97 0 +0.09(+0.35%)
Nov 22, 2002 25.88 25.88 25.88 25.88 0 +0.14(+0.54%)
Nov 21, 2002 25.74 25.74 25.74 25.74 0 +0.47(+1.86%)
Nov 20, 2002 25.27 25.27 25.27 25.27 0 +0.38(+1.53%)
Nov 19, 2002 24.89 24.89 24.89 24.89 0 -0.19(-0.76%)
Nov 18, 2002 25.08 25.08 25.08 25.08 0 -0.21(-0.83%)
Nov 15, 2002 25.29 25.29 25.29 25.29 0 +0.13(+0.52%)
Nov 14, 2002 25.16 25.16 25.16 25.16 0 +0.52(+2.11%)
Nov 13, 2002 24.64 24.64 24.64 24.64 0 +0.07(+0.28%)
Nov 12, 2002 24.57 24.57 24.57 24.57 0 +0.23(+0.94%)
Nov 11, 2002 24.34 24.34 24.34 24.34 0 -0.50(-2.01%)
Nov 08, 2002 24.84 24.84 24.84 24.84 0 -0.35(-1.39%)
Nov 07, 2002 25.19 25.19 25.19 25.19 0 -0.39(-1.52%)
Nov 06, 2002 25.58 25.58 25.58 25.58 0 +0.30(+1.19%)
Nov 05, 2002 25.28 25.28 25.28 25.28 0 -0.10(-0.39%)
Nov 04, 2002 25.38 25.38 25.38 25.38 0 +0.26(+1.04%)
Nov 01, 2002 25.12 25.12 25.12 25.12 0 +0.46(+1.87%)
Oct 31, 2002 24.66 24.66 24.66 24.66 0 +0.10(+0.41%)
Oct 30, 2002 24.56 24.56 24.56 24.56 0 +0.17(+0.70%)
Oct 29, 2002 24.39 24.39 24.39 24.39 0 -0.17(-0.69%)
Oct 28, 2002 24.56 24.56 24.56 24.56 0 -0.22(-0.89%)
Oct 25, 2002 24.78 24.78 24.78 24.78 0 +0.30(+1.23%)
Oct 24, 2002 24.48 24.48 24.48 24.48 0 -0.16(-0.65%)
Oct 23, 2002 24.64 24.64 24.64 24.64 0 +0.24(+0.98%)
Oct 22, 2002 24.40 24.40 24.40 24.40 0 -0.31(-1.25%)
Oct 21, 2002 24.71 24.71 24.71 24.71 0 +0.37(+1.52%)
Oct 18, 2002 24.34 24.34 24.34 24.34 0 +0.07(+0.29%)
Oct 17, 2002 24.27 24.27 24.27 24.27 0 +0.66(+2.80%)
Oct 16, 2002 23.61 23.61 23.61 23.61 0 -0.52(-2.15%)
Oct 15, 2002 24.13 24.13 24.13 24.13 0 +0.90(+3.87%)
Oct 14, 2002 23.23 23.23 23.23 23.23 0 +0.06(+0.26%)
Oct 11, 2002 23.17 23.17 23.17 23.17 0 +0.69(+3.07%)
Oct 10, 2002 22.48 22.48 22.48 22.48 0 +0.46(+2.09%)
Oct 09, 2002 22.02 22.02 22.02 22.02 0 -0.63(-2.78%)
Oct 08, 2002 22.65 22.65 22.65 22.65 0 +0.21(+0.94%)
Oct 07, 2002 22.44 22.44 22.44 22.44 0 -0.49(-2.14%)
Oct 04, 2002 22.93 22.93 22.93 22.93 0 -0.45(-1.92%)
Oct 03, 2002 23.38 23.38 23.38 23.38 0 -0.24(-1.02%)
Oct 02, 2002 23.62 23.62 23.62 23.62 0 -0.37(-1.54%)
Oct 01, 2002 23.99 23.99 23.99 23.99 0 +0.23(+0.97%)
Sep 30, 2002 23.76 23.76 23.76 23.76 0 -0.16(-0.67%)
Sep 27, 2002 23.92 23.92 23.92 23.92 0 -0.50(-2.05%)
Sep 26, 2002 24.42 24.42 24.42 24.42 0 +0.35(+1.45%)
Sep 25, 2002 24.07 24.07 24.07 24.07 0 +0.43(+1.82%)
Sep 24, 2002 23.64 23.64 23.64 23.64 0 -0.28(-1.17%)
Sep 23, 2002 23.92 23.92 23.92 23.92 0 -0.45(-1.85%)
Sep 20, 2002 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Sep 19, 2002 24.37 24.37 24.37 24.37 0 -0.59(-2.36%)
Sep 18, 2002 24.96 24.96 24.96 24.96 0 -0.13(-0.52%)
Sep 17, 2002 25.09 25.09 25.09 25.09 0 -0.42(-1.65%)
Sep 16, 2002 25.51 25.51 25.51 25.51 0 -0.15(-0.58%)
Sep 13, 2002 25.66 25.66 25.66 25.66 0 +0.05(+0.20%)
Sep 12, 2002 25.61 25.61 25.61 25.61 0 -0.36(-1.39%)
Sep 11, 2002 25.97 25.97 25.97 25.97 0 -0.02(-0.08%)
Sep 10, 2002 25.99 25.99 25.99 25.99 0 +0.01(+0.04%)
Sep 09, 2002 25.98 25.98 25.98 25.98 0 +0.12(+0.46%)
Sep 06, 2002 25.86 25.86 25.86 25.86 0 -0.12(-0.46%)
Sep 05, 2002 25.98 25.98 25.98 25.98 0 -0.36(-1.37%)
Sep 04, 2002 26.34 26.34 26.34 26.34 0 +0.41(+1.58%)
Sep 03, 2002 25.93 25.93 25.93 25.93 0 -0.56(-2.11%)
Aug 30, 2002 26.49 26.49 26.49 26.49 0 -0.06(-0.23%)
Aug 29, 2002 26.55 26.55 26.55 26.55 0 +0.11(+0.42%)
Aug 28, 2002 26.44 26.44 26.44 26.44 0 -0.43(-1.60%)
Aug 27, 2002 26.87 26.87 26.87 26.87 0 -0.56(-2.04%)
Aug 26, 2002 27.43 27.43 27.43 27.43 0 +0.22(+0.81%)
Aug 23, 2002 27.21 27.21 27.21 27.21 0 -0.34(-1.23%)
Aug 22, 2002 27.55 27.55 27.55 27.55 0 +0.21(+0.77%)
Aug 21, 2002 27.34 27.34 27.34 27.34 0 +0.27(+1.00%)
Aug 20, 2002 27.07 27.07 27.07 27.07 0 -0.20(-0.73%)
Aug 19, 2002 27.27 27.27 27.27 27.27 0 +0.28(+1.04%)
Aug 16, 2002 26.99 26.99 26.99 26.99 0 +0.14(+0.52%)
Aug 15, 2002 26.85 26.85 26.85 26.85 0 +0.86(+3.31%)
Aug 13, 2002 25.99 25.99 25.99 25.99 0 -0.38(-1.44%)
Aug 12, 2002 26.37 26.37 26.37 26.37 0 -0.11(-0.42%)
Aug 09, 2002 26.48 26.48 26.48 26.48 0 +0.04(+0.15%)
Aug 08, 2002 26.44 26.44 26.44 26.44 0 +0.30(+1.15%)
Aug 07, 2002 26.14 26.14 26.14 26.14 0 +0.26(+1.00%)
Aug 06, 2002 25.88 25.88 25.88 25.88 0 +0.55(+2.17%)
Aug 05, 2002 25.33 25.33 25.33 25.33 0 -0.49(-1.90%)
Aug 02, 2002 25.82 25.82 25.82 25.82 0 -0.64(-2.42%)
Aug 01, 2002 26.46 26.46 26.46 26.46 0 -0.24(-0.90%)
Jul 31, 2002 26.70 26.70 26.70 26.70 0 -0.18(-0.67%)
Jul 30, 2002 26.88 26.88 26.88 26.88 0 +0.01(+0.04%)
Jul 29, 2002 26.87 26.87 26.87 26.87 0 +1.02(+3.95%)
Jul 26, 2002 25.85 25.85 25.85 25.85 0 +0.13(+0.51%)
Jul 25, 2002 25.72 25.72 25.72 25.72 0 +0.05(+0.19%)
Jul 24, 2002 25.67 25.67 25.67 25.67 0 +0.66(+2.64%)
Jul 23, 2002 25.01 25.01 25.01 25.01 0 -0.57(-2.23%)
Jul 22, 2002 25.58 25.58 25.58 25.58 0 -0.57(-2.18%)
Jul 19, 2002 26.15 26.15 26.15 26.15 0 -0.43(-1.62%)
Jul 18, 2002 26.58 26.58 26.58 26.58 0 -0.45(-1.66%)
Jul 17, 2002 27.03 27.03 27.03 27.03 0 -0.01(-0.04%)
Jul 16, 2002 27.04 27.04 27.04 27.04 0 -0.24(-0.88%)
Jul 15, 2002 27.28 27.28 27.28 27.28 0 -0.27(-0.98%)
Jul 12, 2002 27.55 27.55 27.55 27.55 0 -0.12(-0.43%)
Jul 11, 2002 27.67 27.67 27.67 27.67 0 -0.23(-0.82%)
Jul 10, 2002 27.90 27.90 27.90 27.90 0 -0.43(-1.52%)
Jul 09, 2002 28.33 28.33 28.33 28.33 0 -0.16(-0.56%)
Jul 08, 2002 28.49 28.49 28.49 28.49 0 -0.20(-0.70%)
Jul 05, 2002 28.69 28.69 28.69 28.69 0 +0.57(+2.03%)
Jul 03, 2002 28.12 28.12 28.12 28.12 0 -0.16(-0.57%)
Jul 02, 2002 28.28 28.28 28.28 28.28 0 -0.59(-2.04%)
Jul 01, 2002 28.87 28.87 28.87 28.87 0 -0.38(-1.30%)
Jun 28, 2002 29.25 29.25 29.25 29.25 0 +0.19(+0.65%)
Jun 27, 2002 29.06 29.06 29.06 29.06 0 +0.27(+0.94%)
Jun 26, 2002 28.79 28.79 28.79 28.79 0 +0.00(+0.00%)
Jun 25, 2002 28.79 28.79 28.79 28.79 0 -0.30(-1.03%)
Jun 24, 2002 29.09 29.09 29.09 29.09 0 -0.12(-0.41%)
Jun 21, 2002 29.21 29.21 29.21 29.21 0 -0.08(-0.27%)
Jun 20, 2002 29.29 29.29 29.29 29.29 0 -0.13(-0.44%)
Jun 19, 2002 29.42 29.42 29.42 29.42 0 -0.19(-0.64%)
Jun 18, 2002 29.61 29.61 29.61 29.61 0 +0.00(+0.00%)
Jun 17, 2002 29.61 29.61 29.61 29.61 0 +0.45(+1.54%)
Jun 14, 2002 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Jun 13, 2002 29.16 29.16 29.16 29.16 0 -0.26(-0.88%)
Jun 12, 2002 29.42 29.42 29.42 29.42 0 -0.01(-0.03%)
Jun 11, 2002 29.43 29.43 29.43 29.43 0 -0.24(-0.81%)
Jun 10, 2002 29.67 29.67 29.67 29.67 0 +0.04(+0.13%)
Jun 07, 2002 29.63 29.63 29.63 29.63 0 +0.16(+0.54%)
Jun 06, 2002 29.47 29.47 29.47 29.47 0 -0.19(-0.64%)
Jun 05, 2002 29.66 29.66 29.66 29.66 0 +0.12(+0.41%)
Jun 04, 2002 29.54 29.54 29.54 29.54 0 -0.15(-0.51%)
Jun 03, 2002 29.69 29.69 29.69 29.69 0 -0.41(-1.36%)
May 31, 2002 30.10 30.10 30.10 30.10 0 +0.10(+0.33%)
May 30, 2002 30.00 30.00 30.00 30.00 0 -0.04(-0.13%)
May 29, 2002 30.04 30.04 30.04 30.04 0 -0.11(-0.36%)
May 28, 2002 30.15 30.15 30.15 30.15 0 -0.12(-0.40%)
May 24, 2002 30.27 30.27 30.27 30.27 0 -0.11(-0.36%)
May 23, 2002 30.38 30.38 30.38 30.38 0 +0.23(+0.76%)
May 22, 2002 30.15 30.15 30.15 30.15 0 -0.04(-0.13%)
May 21, 2002 30.19 30.19 30.19 30.19 0 -0.30(-0.98%)
May 20, 2002 30.49 30.49 30.49 30.49 0 -0.15(-0.49%)
May 17, 2002 30.64 30.64 30.64 30.64 0 +0.14(+0.46%)
May 16, 2002 30.50 30.50 30.50 30.50 0 -0.15(-0.49%)
May 15, 2002 30.65 30.65 30.65 30.65 0 +0.16(+0.52%)
May 14, 2002 30.49 30.49 30.49 30.49 0 +0.42(+1.40%)
May 13, 2002 30.07 30.07 30.07 30.07 0 +0.12(+0.40%)
May 10, 2002 29.95 29.95 29.95 29.95 0 -0.22(-0.73%)
May 09, 2002 30.17 30.17 30.17 30.17 0 -0.23(-0.76%)
May 08, 2002 30.40 30.40 30.40 30.40 0 +0.24(+0.80%)
May 07, 2002 30.16 30.16 30.16 30.16 0 -0.08(-0.26%)
May 06, 2002 30.24 30.24 30.24 30.24 0 -0.19(-0.62%)
May 03, 2002 30.43 30.43 30.43 30.43 0 -0.03(-0.10%)
May 02, 2002 30.46 30.46 30.46 30.46 0 +0.09(+0.30%)
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.