Nasdaq - Delayed Quote
USD
Fidelity Low-Priced Stock (FLPSX)
42.83
-0.23
(-0.53%)
At close: 6:13:23 PM 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
43.06
43.06
43.06
43.06
43.06
-
Oct 28, 2026
42.56
42.56
42.56
42.56
42.56
-
Oct 27, 2026
42.49
42.49
42.49
42.49
42.49
-
Oct 26, 2026
42.47
42.47
42.47
42.47
42.47
-
Oct 23, 2026
42.37
42.37
42.37
42.37
42.37
-
Oct 22, 2026
42.56
42.56
42.56
42.56
42.56
-
Oct 21, 2026
42.27
42.27
42.27
42.27
42.27
-
Oct 20, 2026
42.25
42.25
42.25
42.25
42.25
-
Oct 19, 2026
41.86
41.86
41.86
41.86
41.86
-
Oct 16, 2026
42.00
42.00
42.00
42.00
42.00
-
Oct 15, 2026
41.96
41.96
41.96
41.96
41.96
-
Oct 14, 2026
41.44
41.44
41.44
41.44
41.44
-
Oct 13, 2026
41.63
41.63
41.63
41.63
41.63
-
Oct 12, 2026
41.54
41.54
41.54
41.54
41.54
-
Oct 9, 2026
41.49
41.49
41.49
41.49
41.49
-
Oct 8, 2026
41.28
41.28
41.28
41.28
41.28
-
Oct 7, 2026
41.24
41.24
41.24
41.24
41.24
-
Oct 6, 2026
41.63
41.63
41.63
41.63
41.63
-
Oct 5, 2026
41.47
41.47
41.47
41.47
41.47
-
Oct 2, 2026
41.36
41.36
41.36
41.36
41.36
-
Oct 1, 2026
41.15
41.15
41.15
41.15
41.15
-
Sep 30, 2026
41.11
41.11
41.11
41.11
41.11
-
Sep 29, 2026
41.35
41.35
41.35
41.35
41.35
-
Sep 28, 2026
41.57
41.57
41.57
41.57
41.57
-
Sep 25, 2026
41.81
41.81
41.81
41.81
41.81
-
Sep 24, 2026
41.50
41.50
41.50
41.50
41.50
-
Sep 23, 2026
41.76
41.76
41.76
41.76
41.76
-
Sep 22, 2026
42.14
42.14
42.14
42.14
42.14
-
Sep 21, 2026
42.19
42.19
42.19
42.19
42.19
-
Sep 18, 2026
42.04
42.04
42.04
42.04
42.04
-
Sep 17, 2026
42.40
42.40
42.40
42.40
42.40
-
Sep 16, 2026
42.27
42.27
42.27
42.27
42.27
-
Sep 15, 2026
42.54
42.54
42.54
42.54
42.54
-
Sep 14, 2026
42.77
42.77
42.77
42.77
42.77
-
Sep 11, 2026
4.473
Distribution
Fund distributions shown include income and capital gains
Sep 11, 2026
42.93
42.93
42.93
42.93
42.93
-
Sep 10, 2026
47.03
47.03
47.03
47.03
42.56
-
Sep 9, 2026
47.37
47.37
47.37
47.37
42.86
-
Sep 8, 2026
47.74
47.74
47.74
47.74
43.20
-
Sep 4, 2026
48.23
48.23
48.23
48.23
43.64
-
Sep 3, 2026
48.15
48.15
48.15
48.15
43.57
-
Sep 2, 2026
47.69
47.69
47.69
47.69
43.15
-
Sep 1, 2026
47.48
47.48
47.48
47.48
42.96
-
Aug 31, 2026
47.84
47.84
47.84
47.84
43.29
-
Aug 28, 2026
48.08
48.08
48.08
48.08
43.51
-
Aug 27, 2026
48.25
48.25
48.25
48.25
43.66
-
Aug 26, 2026
48.37
48.37
48.37
48.37
43.77
-
Aug 25, 2026
48.29
48.29
48.29
48.29
43.70
-
Aug 24, 2026
48.27
48.27
48.27
48.27
43.68
-
Aug 21, 2026
48.28
48.28
48.28
48.28
43.69
-
Aug 20, 2026
47.95
47.95
47.95
47.95
43.39
-
Aug 19, 2026
48.26
48.26
48.26
48.26
43.67
-
Aug 18, 2026
48.20
48.20
48.20
48.20
43.62
-
Aug 17, 2026
48.56
48.56
48.56
48.56
43.94
-
Aug 14, 2026
48.84
48.84
48.84
48.84
44.19
-
Aug 13, 2026
48.68
48.68
48.68
48.68
44.05
-
Aug 12, 2026
48.53
48.53
48.53
48.53
43.91
-
Aug 11, 2026
48.43
48.43
48.43
48.43
43.82
-
Aug 10, 2026
48.39
48.39
48.39
48.39
43.79
-
Aug 7, 2026
48.62
48.62
48.62
48.62
44.00
-
Aug 6, 2026
48.43
48.43
48.43
48.43
43.82
-
Aug 5, 2026
48.56
48.56
48.56
48.56
43.94
-
Aug 4, 2026
48.61
48.61
48.61
48.61
43.99
-
Aug 3, 2026
48.12
48.12
48.12
48.12
43.54
-
Jul 31, 2026
47.55
47.55
47.55
47.55
43.03
-
Jul 30, 2026
47.71
47.71
47.71
47.71
43.17
-
Jul 29, 2026
47.40
47.40
47.40
47.40
42.89
-
Jul 28, 2026
47.63
47.63
47.63
47.63
43.10
-
Jul 27, 2026
47.23
47.23
47.23
47.23
42.74
-
Jul 24, 2026
46.96
46.96
46.96
46.96
42.49
-
Jul 23, 2026
46.58
46.58
46.58
46.58
42.15
-
Jul 22, 2026
46.88
46.88
46.88
46.88
42.42
-
Jul 21, 2026
46.77
46.77
46.77
46.77
42.32
-
Jul 20, 2026
46.37
46.37
46.37
46.37
41.96
-
Jul 17, 2026
46.75
46.75
46.75
46.75
42.30
-
Jul 16, 2026
47.04
47.04
47.04
47.04
42.57
-
Jul 15, 2026
46.69
46.69
46.69
46.69
42.25
-
Jul 14, 2026
46.49
46.49
46.49
46.49
42.07
-
Jul 13, 2026
46.47
46.47
46.47
46.47
42.05
-
Jul 10, 2026
46.50
46.50
46.50
46.50
42.08
-
Jul 9, 2026
46.31
46.31
46.31
46.31
41.91
-
Jul 8, 2026
45.99
45.99
45.99
45.99
41.62
-
Jul 7, 2026
46.45
46.45
46.45
46.45
42.03
-
Jul 6, 2026
46.68
46.68
46.68
46.68
42.24
-
Jul 2, 2026
46.34
46.34
46.34
46.34
41.93
-
Jul 1, 2026
46.07
46.07
46.07
46.07
41.69
-
Jun 30, 2026
46.13
46.13
46.13
46.13
41.74
-
Jun 29, 2026
46.10
46.10
46.10
46.10
41.72
-
Jun 26, 2026
46.04
46.04
46.04
46.04
41.66
-
Jun 25, 2026
45.88
45.88
45.88
45.88
41.52
-
Jun 24, 2026
45.65
45.65
45.65
45.65
41.31
-
Jun 23, 2026
45.37
45.37
45.37
45.37
41.05
-
Jun 22, 2026
45.64
45.64
45.64
45.64
41.30
-
Jun 18, 2026
45.65
45.65
45.65
45.65
41.31
-
Jun 17, 2026
45.51
45.51
45.51
45.51
41.18
-
Jun 16, 2026
46.08
46.08
46.08
46.08
41.70
-
Jun 15, 2026
46.15
46.15
46.15
46.15
41.76
-
Jun 12, 2026
46.10
46.10
46.10
46.10
41.72
-
Jun 11, 2026
45.74
45.74
45.74
45.74
41.39
-
Jun 10, 2026
44.85
44.85
44.85
44.85
40.58
-
Jun 9, 2026
45.29
45.29
45.29
45.29
40.98
-
Jun 8, 2026
44.90
44.90
44.90
44.90
40.63
-
Jun 5, 2026
44.85
44.85
44.85
44.85
40.58
-
Jun 4, 2026
45.44
45.44
45.44
45.44
41.12
-
Jun 3, 2026
45.16
45.16
45.16
45.16
40.86
-
Jun 2, 2026
45.37
45.37
45.37
45.37
41.05
-
Jun 1, 2026
45.17
45.17
45.17
45.17
40.87
-
May 29, 2026
45.13
45.13
45.13
45.13
40.84
-
May 28, 2026
45.10
45.10
45.10
45.10
40.81
-
May 27, 2026
44.99
44.99
44.99
44.99
40.71
-
May 26, 2026
44.95
44.95
44.95
44.95
40.67
-
May 22, 2026
44.54
44.54
44.54
44.54
40.30
-
May 21, 2026
44.26
44.26
44.26
44.26
40.05
-
May 20, 2026
44.06
44.06
44.06
44.06
39.87
-
May 19, 2026
43.53
43.53
43.53
43.53
39.39
-
May 18, 2026
43.81
43.81
43.81
43.81
39.64
-
May 15, 2026
43.67
43.67
43.67
43.67
39.52
-
May 14, 2026
44.31
44.31
44.31
44.31
40.10
-
May 13, 2026
44.14
44.14
44.14
44.14
39.94
-
May 12, 2026
44.35
44.35
44.35
44.35
40.13
-
May 11, 2026
44.57
44.57
44.57
44.57
40.33
-
May 8, 2026
44.89
44.89
44.89
44.89
40.62
-
May 7, 2026
44.58
44.58
44.58
44.58
40.34
-
May 6, 2026
44.91
44.91
44.91
44.91
40.64
-
May 5, 2026
44.38
44.38
44.38
44.38
40.16
-
May 4, 2026
44.00
44.00
44.00
44.00
39.82
-
May 1, 2026
44.33
44.33
44.33
44.33
40.11
-
Apr 30, 2026
44.54
44.54
44.54
44.54
40.30
-
Apr 29, 2026
43.95
43.95
43.95
43.95
39.77
-
Apr 28, 2026
44.05
44.05
44.05
44.05
39.86
-
Apr 27, 2026
44.05
44.05
44.05
44.05
39.86
-
Apr 24, 2026
44.01
44.01
44.01
44.01
39.82
-
Apr 23, 2026
44.09
44.09
44.09
44.09
39.90
-
Apr 22, 2026
44.22
44.22
44.22
44.22
40.01
-
Apr 21, 2026
44.22
44.22
44.22
44.22
40.01
-
Apr 20, 2026
44.41
44.41
44.41
44.41
40.19
-
Apr 17, 2026
44.38
44.38
44.38
44.38
40.16
-
Apr 16, 2026
43.75
43.75
43.75
43.75
39.59
-
Apr 15, 2026
43.62
43.62
43.62
43.62
39.47
-
Apr 14, 2026
43.80
43.80
43.80
43.80
39.63
-
Apr 13, 2026
43.68
43.68
43.68
43.68
39.53
-
Apr 10, 2026
43.33
43.33
43.33
43.33
39.21
-
Apr 9, 2026
43.48
43.48
43.48
43.48
39.34
-
Apr 8, 2026
43.34
43.34
43.34
43.34
39.22
-
Apr 7, 2026
42.11
42.11
42.11
42.11
38.10
-
Apr 6, 2026
42.09
42.09
42.09
42.09
38.09
-
Apr 2, 2026
41.84
41.84
41.84
41.84
37.86
-
Apr 1, 2026
41.95
41.95
41.95
41.95
37.96
-
Mar 31, 2026
41.62
41.62
41.62
41.62
37.66
-
Mar 30, 2026
40.80
40.80
40.80
40.80
36.92
-
Mar 27, 2026
40.95
40.95
40.95
40.95
37.06
-
Mar 26, 2026
41.43
41.43
41.43
41.43
37.49
-
Mar 25, 2026
41.89
41.89
41.89
41.89
37.91
-
Mar 24, 2026
41.56
41.56
41.56
41.56
37.61
-
Mar 23, 2026
41.41
41.41
41.41
41.41
37.47
-
Mar 20, 2026
40.77
40.77
40.77
40.77
36.89
-
Mar 19, 2026
41.35
41.35
41.35
41.35
37.42
-
Mar 18, 2026
41.38
41.38
41.38
41.38
37.44
-
Mar 17, 2026
41.85
41.85
41.85
41.85
37.87
-
Mar 16, 2026
41.65
41.65
41.65
41.65
37.69
-
Mar 13, 2026
41.39
41.39
41.39
41.39
37.45
-
Mar 12, 2026
41.52
41.52
41.52
41.52
37.57
-
Mar 11, 2026
42.18
42.18
42.18
42.18
38.17
-
Mar 10, 2026
42.22
42.22
42.22
42.22
38.20
-
Mar 9, 2026
42.36
42.36
42.36
42.36
38.33
-
Mar 6, 2026
42.36
42.36
42.36
42.36
38.33
-
Mar 5, 2026
42.97
42.97
42.97
42.97
38.88
-
Mar 4, 2026
43.41
43.41
43.41
43.41
39.28
-
Mar 3, 2026
43.40
43.40
43.40
43.40
39.27
-
Mar 2, 2026
44.28
44.28
44.28
44.28
40.07
-
Feb 27, 2026
44.54
44.54
44.54
44.54
40.30
-
Feb 26, 2026
44.67
44.67
44.67
44.67
40.42
-
Feb 25, 2026
44.49
44.49
44.49
44.49
40.26
-
Feb 24, 2026
44.42
44.42
44.42
44.42
40.20
-
Feb 23, 2026
44.16
44.16
44.16
44.16
39.96
-
Feb 20, 2026
44.74
44.74
44.74
44.74
40.48
-
Feb 19, 2026
44.55
44.55
44.55
44.55
40.31
-
Feb 18, 2026
44.59
44.59
44.59
44.59
40.35
-
Feb 17, 2026
44.30
44.30
44.30
44.30
40.09
-
Feb 13, 2026
44.47
44.47
44.47
44.47
40.24
-
Feb 12, 2026
44.13
44.13
44.13
44.13
39.93
-
Feb 11, 2026
44.62
44.62
44.62
44.62
40.38
-
Feb 10, 2026
44.57
44.57
44.57
44.57
40.33
-
Feb 9, 2026
44.53
44.53
44.53
44.53
40.29
-
Feb 6, 2026
44.50
44.50
44.50
44.50
40.27
-
Feb 5, 2026
43.64
43.64
43.64
43.64
39.49
-
Feb 4, 2026
44.03
44.03
44.03
44.03
39.84
-
Feb 3, 2026
43.49
43.49
43.49
43.49
39.35
-
Feb 2, 2026
43.27
43.27
43.27
43.27
39.15
-
Jan 30, 2026
43.08
43.08
43.08
43.08
38.98
-
Jan 29, 2026
43.35
43.35
43.35
43.35
39.23
-
Jan 28, 2026
43.07
43.07
43.07
43.07
38.97
-
Jan 27, 2026
43.14
43.14
43.14
43.14
39.04
-
Jan 26, 2026
43.08
43.08
43.08
43.08
38.98
-
Jan 23, 2026
43.05
43.05
43.05
43.05
38.96
-
Jan 22, 2026
43.26
43.26
43.26
43.26
39.15
-
Jan 21, 2026
43.01
43.01
43.01
43.01
38.92
-
Jan 20, 2026
42.25
42.25
42.25
42.25
38.23
-
Jan 16, 2026
42.84
42.84
42.84
42.84
38.77
-
Jan 15, 2026
42.96
42.96
42.96
42.96
38.87
-
Jan 14, 2026
42.62
42.62
42.62
42.62
38.57
-
Jan 13, 2026
42.46
42.46
42.46
42.46
38.42
-
Jan 12, 2026
42.59
42.59
42.59
42.59
38.54
-
Jan 9, 2026
42.58
42.58
42.58
42.58
38.53
-
Jan 8, 2026
42.34
42.34
42.34
42.34
38.31
-
Jan 7, 2026
41.93
41.93
41.93
41.93
37.94
-
Jan 6, 2026
42.31
42.31
42.31
42.31
38.29
-
Jan 5, 2026
42.01
42.01
42.01
42.01
38.01
-
Jan 2, 2026
41.60
41.60
41.60
41.60
37.64
-
Dec 31, 2025
41.23
41.23
41.23
41.23
37.31
-
Dec 30, 2025
41.50
41.50
41.50
41.50
37.55
-
Dec 29, 2025
41.60
41.60
41.60
41.60
37.64
-
Dec 26, 2025
41.65
41.65
41.65
41.65
37.69
-
Dec 24, 2025
41.60
41.60
41.60
41.60
37.64
-
Dec 23, 2025
41.51
41.51
41.51
41.51
37.56
-
Dec 22, 2025
41.50
41.50
41.50
41.50
37.55
-
Dec 19, 2025
41.29
41.29
41.29
41.29
37.36
-
Dec 18, 2025
41.21
41.21
41.21
41.21
37.29
-
Dec 17, 2025
41.10
41.10
41.10
41.10
37.19
-
Dec 16, 2025
41.19
41.19
41.19
41.19
37.27
-
Dec 15, 2025
41.48
41.48
41.48
41.48
37.53
-
Dec 12, 2025
41.43
41.43
41.43
41.43
37.49
-
Dec 11, 2025
41.66
41.66
41.66
41.66
37.70
-
Dec 10, 2025
41.40
41.40
41.40
41.40
37.46
-
Dec 9, 2025
40.72
40.72
40.72
40.72
36.85
-
Dec 8, 2025
40.74
40.74
40.74
40.74
36.87
-
Dec 5, 2025
1.177
Distribution
Fund distributions shown include income and capital gains
Dec 5, 2025
40.94
40.94
40.94
40.94
37.05
-
Dec 4, 2025
42.14
42.14
42.14
42.14
37.07
-
Dec 3, 2025
42.05
42.05
42.05
42.05
36.99
-
Dec 2, 2025
41.60
41.60
41.60
41.60
36.59
-
Dec 1, 2025
41.68
41.68
41.68
41.68
36.66
-
Nov 28, 2025
41.74
41.74
41.74
41.74
36.72
-
Nov 26, 2025
41.60
41.60
41.60
41.60
36.59
-
Nov 25, 2025
41.28
41.28
41.28
41.28
36.31
-
Nov 24, 2025
40.63
40.63
40.63
40.63
35.74
-
Nov 21, 2025
40.41
40.41
40.41
40.41
35.55
-
Nov 20, 2025
39.53
39.53
39.53
39.53
34.77
-
Nov 19, 2025
39.98
39.98
39.98
39.98
35.17
-
Nov 18, 2025
40.07
40.07
40.07
40.07
35.25
-
Nov 17, 2025
40.15
40.15
40.15
40.15
35.32
-
Nov 14, 2025
40.84
40.84
40.84
40.84
35.92
-
Nov 13, 2025
41.01
41.01
41.01
41.01
36.07
-
Nov 12, 2025
41.34
41.34
41.34
41.34
36.36
-
Nov 11, 2025
41.22
41.22
41.22
41.22
36.26
-
Nov 10, 2025
41.04
41.04
41.04
41.04
36.10
-
Nov 7, 2025
40.84
40.84
40.84
40.84
35.92
-
Nov 6, 2025
40.59
40.59
40.59
40.59
35.70
-
Nov 5, 2025
40.82
40.82
40.82
40.82
35.91
-
Nov 4, 2025
40.64
40.64
40.64
40.64
35.75
-
Nov 3, 2025
40.90
40.90
40.90
40.90
35.98
-
Oct 31, 2025
40.91
40.91
40.91
40.91
35.99
-
