Nasdaq - Delayed Quote
USD
Fidelity Advisor Low-Priced Stock A (FLPCX)
42.63
+0.50
(+1.19%)
At close: 8:06:08 AM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
42.63
42.63
42.63
42.63
42.63
-
Oct 28, 2026
42.13
42.13
42.13
42.13
42.13
-
Oct 27, 2026
42.06
42.06
42.06
42.06
42.06
-
Oct 26, 2026
42.04
42.04
42.04
42.04
42.04
-
Oct 23, 2026
41.94
41.94
41.94
41.94
41.94
-
Oct 22, 2026
42.13
42.13
42.13
42.13
42.13
-
Oct 21, 2026
41.85
41.85
41.85
41.85
41.85
-
Oct 20, 2026
41.82
41.82
41.82
41.82
41.82
-
Oct 19, 2026
41.44
41.44
41.44
41.44
41.44
-
Oct 16, 2026
41.58
41.58
41.58
41.58
41.58
-
Oct 15, 2026
41.54
41.54
41.54
41.54
41.54
-
Oct 14, 2026
41.03
41.03
41.03
41.03
41.03
-
Oct 13, 2026
41.21
41.21
41.21
41.21
41.21
-
Oct 12, 2026
41.12
41.12
41.12
41.12
41.12
-
Oct 9, 2026
41.07
41.07
41.07
41.07
41.07
-
Oct 8, 2026
40.87
40.87
40.87
40.87
40.87
-
Oct 7, 2026
40.83
40.83
40.83
40.83
40.83
-
Oct 6, 2026
41.21
41.21
41.21
41.21
41.21
-
Oct 5, 2026
41.06
41.06
41.06
41.06
41.06
-
Oct 2, 2026
40.95
40.95
40.95
40.95
40.95
-
Oct 1, 2026
40.74
40.74
40.74
40.74
40.74
-
Sep 30, 2026
40.70
40.70
40.70
40.70
40.70
-
Sep 29, 2026
40.94
40.94
40.94
40.94
40.94
-
Sep 28, 2026
41.16
41.16
41.16
41.16
41.16
-
Sep 25, 2026
41.40
41.40
41.40
41.40
41.40
-
Sep 24, 2026
41.09
41.09
41.09
41.09
41.09
-
Sep 23, 2026
41.35
41.35
41.35
41.35
41.35
-
Sep 22, 2026
41.72
41.72
41.72
41.72
41.72
-
Sep 21, 2026
41.78
41.78
41.78
41.78
41.78
-
Sep 18, 2026
41.63
41.63
41.63
41.63
41.63
-
Sep 17, 2026
41.99
41.99
41.99
41.99
41.99
-
Sep 16, 2026
41.86
41.86
41.86
41.86
41.86
-
Sep 15, 2026
42.12
42.12
42.12
42.12
42.12
-
Sep 14, 2026
42.35
42.35
42.35
42.35
42.35
-
Sep 11, 2026
4.488
Distribution
Fund distributions shown include income and capital gains
Sep 11, 2026
42.51
42.51
42.51
42.51
42.51
-
Sep 10, 2026
46.63
46.63
46.63
46.63
42.14
-
Sep 9, 2026
46.97
46.97
46.97
46.97
42.45
-
Sep 8, 2026
47.33
47.33
47.33
47.33
42.77
-
Sep 4, 2026
47.82
47.82
47.82
47.82
43.22
-
Sep 3, 2026
47.75
47.75
47.75
47.75
43.15
-
Sep 2, 2026
47.29
47.29
47.29
47.29
42.74
-
Sep 1, 2026
47.08
47.08
47.08
47.08
42.55
-
Aug 31, 2026
47.44
47.44
47.44
47.44
42.87
-
Aug 28, 2026
47.67
47.67
47.67
47.67
43.08
-
Aug 27, 2026
47.84
47.84
47.84
47.84
43.24
-
Aug 26, 2026
47.97
47.97
47.97
47.97
43.35
-
Aug 25, 2026
47.89
47.89
47.89
47.89
43.28
-
Aug 24, 2026
47.87
47.87
47.87
47.87
43.26
-
Aug 21, 2026
47.87
47.87
47.87
47.87
43.26
-
Aug 20, 2026
47.55
47.55
47.55
47.55
42.97
-
Aug 19, 2026
47.86
47.86
47.86
47.86
43.25
-
Aug 18, 2026
47.80
47.80
47.80
47.80
43.20
-
Aug 17, 2026
48.16
48.16
48.16
48.16
43.52
-
Aug 14, 2026
48.43
48.43
48.43
48.43
43.77
-
Aug 13, 2026
48.28
48.28
48.28
48.28
43.63
-
Aug 12, 2026
48.13
48.13
48.13
48.13
43.50
-
Aug 11, 2026
48.03
48.03
48.03
48.03
43.41
-
Aug 10, 2026
47.99
47.99
47.99
47.99
43.37
-
Aug 7, 2026
48.22
48.22
48.22
48.22
43.58
-
Aug 6, 2026
48.03
48.03
48.03
48.03
43.41
-
Aug 5, 2026
48.16
48.16
48.16
48.16
43.52
-
Aug 4, 2026
48.21
48.21
48.21
48.21
43.57
-
Aug 3, 2026
47.73
47.73
47.73
47.73
43.14
-
Jul 31, 2026
47.16
47.16
47.16
47.16
42.62
-
Jul 30, 2026
47.32
47.32
47.32
47.32
42.77
-
Jul 29, 2026
47.01
47.01
47.01
47.01
42.49
-
Jul 28, 2026
47.24
47.24
47.24
47.24
42.69
-
Jul 27, 2026
46.84
46.84
46.84
46.84
42.33
-
Jul 24, 2026
46.57
46.57
46.57
46.57
42.09
-
Jul 23, 2026
46.20
46.20
46.20
46.20
41.75
-
Jul 22, 2026
46.50
46.50
46.50
46.50
42.02
-
Jul 21, 2026
46.39
46.39
46.39
46.39
41.93
-
Jul 20, 2026
45.99
45.99
45.99
45.99
41.56
-
Jul 17, 2026
46.37
46.37
46.37
46.37
41.91
-
Jul 16, 2026
46.66
46.66
46.66
46.66
42.17
-
Jul 15, 2026
46.31
46.31
46.31
46.31
41.85
-
Jul 14, 2026
46.12
46.12
46.12
46.12
41.68
-
Jul 13, 2026
46.10
46.10
46.10
46.10
41.66
-
Jul 10, 2026
46.13
46.13
46.13
46.13
41.69
-
Jul 9, 2026
45.93
45.93
45.93
45.93
41.51
-
Jul 8, 2026
45.62
45.62
45.62
45.62
41.23
-
Jul 7, 2026
46.08
46.08
46.08
46.08
41.64
-
Jul 6, 2026
46.31
46.31
46.31
46.31
41.85
-
Jul 2, 2026
45.97
45.97
45.97
45.97
41.55
-
Jul 1, 2026
45.70
45.70
45.70
45.70
41.30
-
Jun 30, 2026
45.76
45.76
45.76
45.76
41.36
-
Jun 29, 2026
45.73
45.73
45.73
45.73
41.33
-
Jun 26, 2026
45.67
45.67
45.67
45.67
41.27
-
Jun 25, 2026
45.52
45.52
45.52
45.52
41.14
-
Jun 24, 2026
45.29
45.29
45.29
45.29
40.93
-
Jun 23, 2026
45.01
45.01
45.01
45.01
40.68
-
Jun 22, 2026
45.28
45.28
45.28
45.28
40.92
-
Jun 18, 2026
45.30
45.30
45.30
45.30
40.94
-
Jun 17, 2026
45.15
45.15
45.15
45.15
40.80
-
Jun 16, 2026
45.72
45.72
45.72
45.72
41.32
-
Jun 15, 2026
45.79
45.79
45.79
45.79
41.38
-
Jun 12, 2026
45.74
45.74
45.74
45.74
41.34
-
Jun 11, 2026
45.38
45.38
45.38
45.38
41.01
-
Jun 10, 2026
44.50
44.50
44.50
44.50
40.22
-
Jun 9, 2026
44.94
44.94
44.94
44.94
40.61
-
Jun 8, 2026
44.56
44.56
44.56
44.56
40.27
-
Jun 5, 2026
44.51
44.51
44.51
44.51
40.23
-
Jun 4, 2026
45.09
45.09
45.09
45.09
40.75
-
Jun 3, 2026
44.81
44.81
44.81
44.81
40.50
-
Jun 2, 2026
45.02
45.02
45.02
45.02
40.69
-
Jun 1, 2026
44.82
44.82
44.82
44.82
40.51
-
May 29, 2026
44.79
44.79
44.79
44.79
40.48
-
May 28, 2026
44.75
44.75
44.75
44.75
40.44
-
May 27, 2026
44.65
44.65
44.65
44.65
40.35
-
May 26, 2026
44.61
44.61
44.61
44.61
40.32
-
May 22, 2026
44.20
44.20
44.20
44.20
39.95
-
May 21, 2026
43.92
43.92
43.92
43.92
39.69
-
May 20, 2026
43.73
43.73
43.73
43.73
39.52
-
May 19, 2026
43.20
43.20
43.20
43.20
39.04
-
May 18, 2026
43.48
43.48
43.48
43.48
39.30
-
May 15, 2026
43.34
43.34
43.34
43.34
39.17
-
May 14, 2026
43.98
43.98
43.98
43.98
39.75
-
May 13, 2026
43.80
43.80
43.80
43.80
39.58
-
May 12, 2026
44.01
44.01
44.01
44.01
39.77
-
May 11, 2026
44.23
44.23
44.23
44.23
39.97
-
May 8, 2026
44.56
44.56
44.56
44.56
40.27
-
May 7, 2026
44.24
44.24
44.24
44.24
39.98
-
May 6, 2026
44.57
44.57
44.57
44.57
40.28
-
May 5, 2026
44.05
44.05
44.05
44.05
39.81
-
May 4, 2026
43.67
43.67
43.67
43.67
39.47
-
May 1, 2026
44.00
44.00
44.00
44.00
39.77
-
Apr 30, 2026
44.21
44.21
44.21
44.21
39.95
-
Apr 29, 2026
43.62
43.62
43.62
43.62
39.42
-
Apr 28, 2026
43.72
43.72
43.72
43.72
39.51
-
Apr 27, 2026
43.73
43.73
43.73
43.73
39.52
-
Apr 24, 2026
43.68
43.68
43.68
43.68
39.48
-
Apr 23, 2026
43.76
43.76
43.76
43.76
39.55
-
Apr 22, 2026
43.89
43.89
43.89
43.89
39.67
-
Apr 21, 2026
43.89
43.89
43.89
43.89
39.67
-
Apr 20, 2026
44.09
44.09
44.09
44.09
39.85
-
Apr 17, 2026
44.05
44.05
44.05
44.05
39.81
-
Apr 16, 2026
43.43
43.43
43.43
43.43
39.25
-
Apr 15, 2026
43.30
43.30
43.30
43.30
39.13
-
Apr 14, 2026
43.48
43.48
43.48
43.48
39.30
-
Apr 13, 2026
43.36
43.36
43.36
43.36
39.19
-
Apr 10, 2026
43.02
43.02
43.02
43.02
38.88
-
Apr 9, 2026
43.16
43.16
43.16
43.16
39.01
-
Apr 8, 2026
43.03
43.03
43.03
43.03
38.89
-
Apr 7, 2026
41.81
41.81
41.81
41.81
37.79
-
Apr 6, 2026
41.79
41.79
41.79
41.79
37.77
-
Apr 2, 2026
41.54
41.54
41.54
41.54
37.54
-
Apr 1, 2026
41.64
41.64
41.64
41.64
37.63
-
Mar 31, 2026
41.32
41.32
41.32
41.32
37.34
-
Mar 30, 2026
40.50
40.50
40.50
40.50
36.60
-
Mar 27, 2026
40.65
40.65
40.65
40.65
36.74
-
Mar 26, 2026
41.13
41.13
41.13
41.13
37.17
-
Mar 25, 2026
41.59
41.59
41.59
41.59
37.59
-
Mar 24, 2026
41.26
41.26
41.26
41.26
37.29
-
Mar 23, 2026
41.12
41.12
41.12
41.12
37.16
-
Mar 20, 2026
40.48
40.48
40.48
40.48
36.58
-
Mar 19, 2026
41.06
41.06
41.06
41.06
37.11
-
Mar 18, 2026
41.08
41.08
41.08
41.08
37.13
-
Mar 17, 2026
41.55
41.55
41.55
41.55
37.55
-
Mar 16, 2026
41.35
41.35
41.35
41.35
37.37
-
Mar 13, 2026
41.10
41.10
41.10
41.10
37.14
-
Mar 12, 2026
41.23
41.23
41.23
41.23
37.26
-
Mar 11, 2026
41.88
41.88
41.88
41.88
37.85
-
Mar 10, 2026
41.93
41.93
41.93
41.93
37.89
-
Mar 9, 2026
42.06
42.06
42.06
42.06
38.01
-
Mar 6, 2026
42.06
42.06
42.06
42.06
38.01
-
Mar 5, 2026
42.67
42.67
42.67
42.67
38.56
-
Mar 4, 2026
43.10
43.10
43.10
43.10
38.95
-
Mar 3, 2026
43.09
43.09
43.09
43.09
38.94
-
Mar 2, 2026
43.97
43.97
43.97
43.97
39.74
-
Feb 27, 2026
44.23
44.23
44.23
44.23
39.97
-
Feb 26, 2026
44.35
44.35
44.35
44.35
40.08
-
Feb 25, 2026
44.18
44.18
44.18
44.18
39.93
-
Feb 24, 2026
44.11
44.11
44.11
44.11
39.86
-
Feb 23, 2026
43.85
43.85
43.85
43.85
39.63
-
Feb 20, 2026
44.43
44.43
44.43
44.43
40.15
-
Feb 19, 2026
44.25
44.25
44.25
44.25
39.99
-
Feb 18, 2026
44.28
44.28
44.28
44.28
40.02
-
Feb 17, 2026
44.00
44.00
44.00
44.00
39.77
-
Feb 13, 2026
44.17
44.17
44.17
44.17
39.92
-
Feb 12, 2026
43.83
43.83
43.83
43.83
39.61
-
Feb 11, 2026
44.31
44.31
44.31
44.31
40.05
-
Feb 10, 2026
44.26
44.26
44.26
44.26
40.00
-
Feb 9, 2026
44.22
44.22
44.22
44.22
39.96
-
Feb 6, 2026
44.20
44.20
44.20
44.20
39.95
-
Feb 5, 2026
43.34
43.34
43.34
43.34
39.17
-
Feb 4, 2026
43.73
43.73
43.73
43.73
39.52
-
Feb 3, 2026
43.20
43.20
43.20
43.20
39.04
-
Feb 2, 2026
42.98
42.98
42.98
42.98
38.84
-
Jan 30, 2026
42.79
42.79
42.79
42.79
38.67
-
Jan 29, 2026
43.06
43.06
43.06
43.06
38.92
-
Jan 28, 2026
42.78
42.78
42.78
42.78
38.66
-
Jan 27, 2026
42.85
42.85
42.85
42.85
38.73
-
Jan 26, 2026
42.80
42.80
42.80
42.80
38.68
-
Jan 23, 2026
42.76
42.76
42.76
42.76
38.64
-
Jan 22, 2026
42.97
42.97
42.97
42.97
38.83
-
Jan 21, 2026
42.72
42.72
42.72
42.72
38.61
-
Jan 20, 2026
41.97
41.97
41.97
41.97
37.93
-
Jan 16, 2026
42.55
42.55
42.55
42.55
38.45
-
Jan 15, 2026
42.67
42.67
42.67
42.67
38.56
-
Jan 14, 2026
42.34
42.34
42.34
42.34
38.26
-
Jan 13, 2026
42.18
42.18
42.18
42.18
38.12
-
Jan 12, 2026
42.31
42.31
42.31
42.31
38.24
-
Jan 9, 2026
42.30
42.30
42.30
42.30
38.23
-
Jan 8, 2026
42.07
42.07
42.07
42.07
38.02
-
Jan 7, 2026
41.66
41.66
41.66
41.66
37.65
-
Jan 6, 2026
42.03
42.03
42.03
42.03
37.98
-
Jan 5, 2026
41.74
41.74
41.74
41.74
37.72
-
Jan 2, 2026
41.33
41.33
41.33
41.33
37.35
-
Dec 31, 2025
40.96
40.96
40.96
40.96
37.02
-
Dec 30, 2025
41.24
41.24
41.24
41.24
37.27
-
Dec 29, 2025
41.33
41.33
41.33
41.33
37.35
-
Dec 26, 2025
41.38
41.38
41.38
41.38
37.40
-
Dec 24, 2025
41.33
41.33
41.33
41.33
37.35
-
Dec 23, 2025
41.24
41.24
41.24
41.24
37.27
-
Dec 22, 2025
41.23
41.23
41.23
41.23
37.26
-
Dec 19, 2025
41.03
41.03
41.03
41.03
37.08
-
Dec 18, 2025
40.95
40.95
40.95
40.95
37.01
-
Dec 17, 2025
40.84
40.84
40.84
40.84
36.91
-
Dec 16, 2025
40.93
40.93
40.93
40.93
36.99
-
Dec 15, 2025
41.22
41.22
41.22
41.22
37.25
-
Dec 12, 2025
41.16
41.16
41.16
41.16
37.20
-
Dec 11, 2025
41.39
41.39
41.39
41.39
37.41
-
Dec 10, 2025
41.13
41.13
41.13
41.13
37.17
-
Dec 9, 2025
40.46
40.46
40.46
40.46
36.57
-
Dec 8, 2025
40.48
40.48
40.48
40.48
36.58
-
Dec 5, 2025
1.165
Distribution
Fund distributions shown include income and capital gains
Dec 5, 2025
40.68
40.68
40.68
40.68
36.76
-
Dec 4, 2025
41.87
41.87
41.87
41.87
36.79
-
Dec 3, 2025
41.78
41.78
41.78
41.78
36.71
-
Dec 2, 2025
41.33
41.33
41.33
41.33
36.31
-
Dec 1, 2025
41.41
41.41
41.41
41.41
36.38
-
Nov 28, 2025
41.48
41.48
41.48
41.48
36.44
-
Nov 26, 2025
41.34
41.34
41.34
41.34
36.32
-
Nov 25, 2025
41.02
41.02
41.02
41.02
36.04
-
Nov 24, 2025
40.37
40.37
40.37
40.37
35.47
-
Nov 21, 2025
40.15
40.15
40.15
40.15
35.28
-
Nov 20, 2025
39.28
39.28
39.28
39.28
34.51
-
Nov 19, 2025
39.73
39.73
39.73
39.73
34.91
-
Nov 18, 2025
39.82
39.82
39.82
39.82
34.99
-
Nov 17, 2025
39.90
39.90
39.90
39.90
35.06
-
Nov 14, 2025
40.59
40.59
40.59
40.59
35.66
-
Nov 13, 2025
40.75
40.75
40.75
40.75
35.80
-
Nov 12, 2025
41.08
41.08
41.08
41.08
36.09
-
Nov 11, 2025
40.96
40.96
40.96
40.96
35.99
-
Nov 10, 2025
40.78
40.78
40.78
40.78
35.83
-
Nov 7, 2025
40.59
40.59
40.59
40.59
35.66
-
Nov 6, 2025
40.34
40.34
40.34
40.34
35.44
-
Nov 5, 2025
40.57
40.57
40.57
40.57
35.65
-
Nov 4, 2025
40.39
40.39
40.39
40.39
35.49
-
Nov 3, 2025
40.65
40.65
40.65
40.65
35.72
-
Oct 31, 2025
40.65
40.65
40.65
40.65
35.72
-
Oct 30, 2025
40.56
40.56
40.56
40.56
35.64
-
