Fidelity Fund (FFIDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
92.98
+3.20 (3.56%)
May 12, 2025, 8:04 PM EDT
FFIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | - | - |
| May 9, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | -0.01% |
| May 8, 2025 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | 0.38% |
| May 7, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -0.03% |
| May 6, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | -0.75% |
| May 5, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -0.30% |
| May 2, 2025 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | 1.77% |
| May 1, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 1.26% |
| Apr 30, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
| Apr 29, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.46% |
| Apr 28, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -0.16% |
| Apr 25, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | 1.11% |
| Apr 24, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | 2.26% |
| Apr 23, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 2.12% |
| Apr 22, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 2.65% |
| Apr 21, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -2.35% |
| Apr 17, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 0.05% |
| Apr 16, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -2.26% |
| Apr 15, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -0.11% |
| Apr 14, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 0.57% |
| Apr 11, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 2.00% |
| Apr 10, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | -3.81% |
| Apr 9, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 10.17% |
| Apr 8, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -1.33% |
| Apr 7, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.36% |
| Apr 4, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -5.81% |
| Apr 3, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -5.65% |
| Apr 2, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 0.90% |
| Apr 1, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | 0.63% |
| Mar 31, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.03% |
| Mar 28, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | -2.45% |
| Mar 27, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | -0.72% |
| Mar 26, 2025 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | -2.07% |
| Mar 25, 2025 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | 0.20% |
| Mar 24, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | 2.22% |
| Mar 21, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 0.03% |
| Mar 20, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | -0.01% |
| Mar 19, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 1.47% |
| Mar 18, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -1.40% |
| Mar 17, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | 0.55% |
| Mar 14, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 2.56% |
| Mar 13, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -1.92% |
| Mar 12, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | 1.32% |
| Mar 11, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 0.18% |
| Mar 10, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | -3.33% |
| Mar 7, 2025 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
| Mar 6, 2025 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | -2.73% |
| Mar 5, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | 1.55% |
| Mar 4, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | -0.58% |
| Mar 3, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | -2.51% |