Nasdaq - Delayed Quote
USD
Fidelity Balanced (FBALX)
31.72
+0.07
(+0.22%)
At close: November 6 at 8:08:56 PM EST
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
Nov 6, 2026
31.72
31.72
31.72
31.72
31.72
-
Nov 5, 2026
31.65
31.65
31.65
31.65
31.65
-
Nov 4, 2026
32.45
32.45
32.45
32.45
32.45
-
Nov 3, 2026
32.06
32.06
32.06
32.06
32.06
-
Nov 2, 2026
32.01
32.01
32.01
32.01
32.01
-
Oct 30, 2026
32.09
32.09
32.09
32.09
32.09
-
Oct 29, 2026
32.44
32.44
32.44
32.44
32.44
-
Oct 28, 2026
32.48
32.48
32.48
32.48
32.48
-
Oct 27, 2026
32.45
32.45
32.45
32.45
32.45
-
Oct 26, 2026
32.32
32.32
32.32
32.32
32.32
-
Oct 23, 2026
32.17
32.17
32.17
32.17
32.17
-
Oct 22, 2026
32.29
32.29
32.29
32.29
32.29
-
Oct 21, 2026
32.54
32.54
32.54
32.54
32.54
-
Oct 20, 2026
32.40
32.40
32.40
32.40
32.40
-
Oct 19, 2026
32.34
32.34
32.34
32.34
32.34
-
Oct 16, 2026
32.28
32.28
32.28
32.28
32.28
-
Oct 15, 2026
32.53
32.53
32.53
32.53
32.53
-
Oct 14, 2026
32.43
32.43
32.43
32.43
32.43
-
Oct 13, 2026
32.67
32.67
32.67
32.67
32.67
-
Oct 12, 2026
32.68
32.68
32.68
32.68
32.68
-
Oct 9, 2026
3.009
Distribution
Fund distributions shown include income and capital gains
Oct 9, 2026
32.71
32.71
32.71
32.71
32.71
-
Oct 8, 2026
35.56
35.56
35.56
35.56
32.55
-
Oct 7, 2026
35.66
35.66
35.66
35.66
32.64
-
Oct 6, 2026
35.75
35.75
35.75
35.75
32.72
-
Oct 5, 2026
35.61
35.61
35.61
35.61
32.60
-
Oct 2, 2026
35.44
35.44
35.44
35.44
32.44
-
Oct 1, 2026
35.28
35.28
35.28
35.28
32.29
-
Sep 30, 2026
35.23
35.23
35.23
35.23
32.25
-
Sep 29, 2026
35.30
35.30
35.30
35.30
32.31
-
Sep 28, 2026
35.36
35.36
35.36
35.36
32.37
-
Sep 25, 2026
35.58
35.58
35.58
35.58
32.57
-
Sep 24, 2026
35.44
35.44
35.44
35.44
32.44
-
Sep 23, 2026
35.45
35.45
35.45
35.45
32.45
-
Sep 22, 2026
35.75
35.75
35.75
35.75
32.72
-
Sep 21, 2026
35.73
35.73
35.73
35.73
32.71
-
Sep 18, 2026
35.31
35.31
35.31
35.31
32.32
-
Sep 17, 2026
35.32
35.32
35.32
35.32
32.33
-
Sep 16, 2026
34.97
34.97
34.97
34.97
32.01
-
Sep 15, 2026
35.05
35.05
35.05
35.05
32.08
-
Sep 14, 2026
35.15
35.15
35.15
35.15
32.18
-
Sep 11, 2026
35.29
35.29
35.29
35.29
32.30
-
Sep 10, 2026
35.12
35.12
35.12
35.12
32.15
-
Sep 9, 2026
35.34
35.34
35.34
35.34
32.35
-
Sep 8, 2026
35.48
35.48
35.48
35.48
32.48
-
Sep 4, 2026
35.60
35.60
35.60
35.60
32.59
-
Sep 3, 2026
35.66
35.66
35.66
35.66
32.64
-
Sep 2, 2026
35.39
35.39
35.39
35.39
32.40
-
Sep 1, 2026
35.28
35.28
35.28
35.28
32.29
-
Aug 31, 2026
35.48
35.48
35.48
35.48
32.48
-
Aug 28, 2026
35.58
35.58
35.58
35.58
32.57
-
Aug 27, 2026
35.71
35.71
35.71
35.71
32.69
-
Aug 26, 2026
35.52
35.52
35.52
35.52
32.51
-
Aug 25, 2026
35.54
35.54
35.54
35.54
32.53
-
Aug 24, 2026
35.41
35.41
35.41
35.41
32.41
-
Aug 21, 2026
35.47
35.47
35.47
35.47
32.47
-
Aug 20, 2026
35.39
35.39
35.39
35.39
32.40
-
Aug 19, 2026
35.63
35.63
35.63
35.63
32.62
-
Aug 18, 2026
35.55
35.55
35.55
35.55
32.54
-
Aug 17, 2026
35.74
35.74
35.74
35.74
32.72
-
Aug 14, 2026
35.86
35.86
35.86
35.86
32.83
-
Aug 13, 2026
35.91
35.91
35.91
35.91
32.87
-
Aug 12, 2026
35.73
35.73
35.73
35.73
32.71
-
Aug 11, 2026
35.63
35.63
35.63
35.63
32.62
-
Aug 10, 2026
35.71
35.71
35.71
35.71
32.69
-
Aug 7, 2026
35.75
35.75
35.75
35.75
32.72
-
Aug 6, 2026
35.60
35.60
35.60
35.60
32.59
-
Aug 5, 2026
35.69
35.69
35.69
35.69
32.67
-
Aug 4, 2026
35.72
35.72
35.72
35.72
32.70
-
Aug 3, 2026
35.29
35.29
35.29
35.29
32.30
-
Jul 31, 2026
34.91
34.91
34.91
34.91
31.96
-
Jul 30, 2026
34.74
34.74
34.74
34.74
31.80
-
Jul 29, 2026
34.34
34.34
34.34
34.34
31.43
-
Jul 28, 2026
34.74
34.74
34.74
34.74
31.80
-
Jul 27, 2026
34.68
34.68
34.68
34.68
31.75
-
Jul 24, 2026
34.68
34.68
34.68
34.68
31.75
-
Jul 23, 2026
34.68
34.68
34.68
34.68
31.75
-
Jul 22, 2026
34.98
34.98
34.98
34.98
32.02
-
Jul 21, 2026
35.05
35.05
35.05
35.05
32.08
-
Jul 20, 2026
34.87
34.87
34.87
34.87
31.92
-
Jul 17, 2026
34.95
34.95
34.95
34.95
31.99
-
Jul 16, 2026
35.19
35.19
35.19
35.19
32.21
-
Jul 15, 2026
35.35
35.35
35.35
35.35
32.36
-
Jul 14, 2026
35.22
35.22
35.22
35.22
32.24
-
Jul 13, 2026
35.05
35.05
35.05
35.05
32.08
-
Jul 10, 2026
0.146
Distribution
Fund distributions shown include income and capital gains
Jul 10, 2026
35.29
35.29
35.29
35.29
32.30
-
Jul 9, 2026
35.35
35.35
35.35
35.35
32.23
-
Jul 8, 2026
35.15
35.15
35.15
35.15
32.04
-
Jul 7, 2026
35.22
35.22
35.22
35.22
32.11
-
Jul 6, 2026
35.40
35.40
35.40
35.40
32.27
-
Jul 2, 2026
35.23
35.23
35.23
35.23
32.12
-
Jul 1, 2026
35.24
35.24
35.24
35.24
32.12
-
Jun 30, 2026
35.36
35.36
35.36
35.36
32.23
-
Jun 29, 2026
35.19
35.19
35.19
35.19
32.08
-
Jun 26, 2026
34.85
34.85
34.85
34.85
31.77
-
Jun 25, 2026
34.86
34.86
34.86
34.86
31.78
-
Jun 24, 2026
34.83
34.83
34.83
34.83
31.75
-
Jun 23, 2026
34.78
34.78
34.78
34.78
31.71
-
Jun 22, 2026
35.15
35.15
35.15
35.15
32.04
-
Jun 18, 2026
35.28
35.28
35.28
35.28
32.16
-
Jun 17, 2026
34.95
34.95
34.95
34.95
31.86
-
Jun 16, 2026
35.24
35.24
35.24
35.24
32.12
-
Jun 15, 2026
35.33
35.33
35.33
35.33
32.21
-
Jun 12, 2026
34.90
34.90
34.90
34.90
31.81
-
Jun 11, 2026
34.80
34.80
34.80
34.80
31.72
-
Jun 10, 2026
34.28
34.28
34.28
34.28
31.25
-
Jun 9, 2026
34.69
34.69
34.69
34.69
31.62
-
Jun 8, 2026
34.68
34.68
34.68
34.68
31.61
-
Jun 5, 2026
34.56
34.56
34.56
34.56
31.50
-
Jun 4, 2026
35.30
35.30
35.30
35.30
32.18
-
Jun 3, 2026
35.16
35.16
35.16
35.16
32.05
-
Jun 2, 2026
35.31
35.31
35.31
35.31
32.19
-
Jun 1, 2026
35.23
35.23
35.23
35.23
32.12
-
May 29, 2026
35.17
35.17
35.17
35.17
32.06
-
May 28, 2026
35.22
35.22
35.22
35.22
32.11
-
May 27, 2026
35.10
35.10
35.10
35.10
32.00
-
May 26, 2026
35.06
35.06
35.06
35.06
31.96
-
May 22, 2026
34.79
34.79
34.79
34.79
31.71
-
May 21, 2026
34.73
34.73
34.73
34.73
31.66
-
May 20, 2026
34.64
34.64
34.64
34.64
31.58
-
May 19, 2026
34.31
34.31
34.31
34.31
31.28
-
May 18, 2026
34.49
34.49
34.49
34.49
31.44
-
May 15, 2026
34.57
34.57
34.57
34.57
31.51
-
May 14, 2026
35.01
35.01
35.01
35.01
31.92
-
May 13, 2026
34.84
34.84
34.84
34.84
31.76
-
May 12, 2026
34.64
34.64
34.64
34.64
31.58
-
May 11, 2026
34.73
34.73
34.73
34.73
31.66
-
May 8, 2026
34.68
34.68
34.68
34.68
31.61
-
May 7, 2026
34.43
34.43
34.43
34.43
31.39
-
May 6, 2026
34.57
34.57
34.57
34.57
31.51
-
May 5, 2026
34.16
34.16
34.16
34.16
31.14
-
May 4, 2026
33.94
33.94
33.94
33.94
30.94
-
May 1, 2026
34.01
34.01
34.01
34.01
31.00
-
Apr 30, 2026
33.95
33.95
33.95
33.95
30.95
-
Apr 29, 2026
33.70
33.70
33.70
33.70
30.72
-
Apr 28, 2026
33.73
33.73
33.73
33.73
30.75
-
Apr 27, 2026
33.86
33.86
33.86
33.86
30.87
-
Apr 24, 2026
33.83
33.83
33.83
33.83
30.84
-
Apr 23, 2026
33.61
33.61
33.61
33.61
30.64
-
Apr 22, 2026
33.69
33.69
33.69
33.69
30.71
-
Apr 21, 2026
33.44
33.44
33.44
33.44
30.48
-
Apr 20, 2026
33.62
33.62
33.62
33.62
30.65
-
Apr 17, 2026
33.68
33.68
33.68
33.68
30.70
-
Apr 16, 2026
33.34
33.34
33.34
33.34
30.39
-
Apr 15, 2026
33.34
33.34
33.34
33.34
30.39
-
Apr 14, 2026
33.21
33.21
33.21
33.21
30.27
-
Apr 13, 2026
32.90
32.90
32.90
32.90
29.99
-
Apr 10, 2026
32.67
32.67
32.67
32.67
29.78
-
Apr 9, 2026
32.65
32.65
32.65
32.65
29.76
-
Apr 8, 2026
32.48
32.48
32.48
32.48
29.61
-
Apr 7, 2026
31.85
31.85
31.85
31.85
29.03
-
Apr 6, 2026
31.79
31.79
31.79
31.79
28.98
-
Apr 2, 2026
31.69
31.69
31.69
31.69
28.89
-
Apr 1, 2026
0.115
Distribution
Fund distributions shown include income and capital gains
Apr 1, 2026
31.65
31.65
31.65
31.65
28.85
-
Mar 31, 2026
31.57
31.57
31.57
31.57
28.67
-
Mar 30, 2026
30.94
30.94
30.94
30.94
28.10
-
Mar 27, 2026
30.99
30.99
30.99
30.99
28.15
-
Mar 26, 2026
31.30
31.30
31.30
31.30
28.43
-
Mar 25, 2026
31.81
31.81
31.81
31.81
28.89
-
Mar 24, 2026
31.64
31.64
31.64
31.64
28.74
-
Mar 23, 2026
31.72
31.72
31.72
31.72
28.81
-
Mar 20, 2026
31.43
31.43
31.43
31.43
28.55
-
Mar 19, 2026
31.87
31.87
31.87
31.87
28.95
-
Mar 18, 2026
31.90
31.90
31.90
31.90
28.97
-
Mar 17, 2026
32.19
32.19
32.19
32.19
29.24
-
Mar 16, 2026
32.10
32.10
32.10
32.10
29.16
-
Mar 13, 2026
31.81
31.81
31.81
31.81
28.89
-
Mar 12, 2026
31.94
31.94
31.94
31.94
29.01
-
Mar 11, 2026
32.33
32.33
32.33
32.33
29.36
-
Mar 10, 2026
32.39
32.39
32.39
32.39
29.42
-
Mar 9, 2026
32.41
32.41
32.41
32.41
29.44
-
Mar 6, 2026
32.15
32.15
32.15
32.15
29.20
-
Mar 5, 2026
32.50
32.50
32.50
32.50
29.52
-
Mar 4, 2026
32.69
32.69
32.69
32.69
29.69
-
Mar 3, 2026
32.54
32.54
32.54
32.54
29.56
-
Mar 2, 2026
32.84
32.84
32.84
32.84
29.83
-
Feb 27, 2026
32.85
32.85
32.85
32.85
29.84
-
Feb 26, 2026
32.91
32.91
32.91
32.91
29.89
-
Feb 25, 2026
33.08
33.08
33.08
33.08
30.05
-
Feb 24, 2026
32.91
32.91
32.91
32.91
29.89
-
Feb 23, 2026
32.73
32.73
32.73
32.73
29.73
-
Feb 20, 2026
32.90
32.90
32.90
32.90
29.88
-
Feb 19, 2026
32.71
32.71
32.71
32.71
29.71
-
Feb 18, 2026
32.75
32.75
32.75
32.75
29.75
-
Feb 17, 2026
32.65
32.65
32.65
32.65
29.66
-
Feb 13, 2026
32.60
32.60
32.60
32.60
29.61
-
Feb 12, 2026
32.59
32.59
32.59
32.59
29.60
-
Feb 11, 2026
32.84
32.84
32.84
32.84
29.83
-
Feb 10, 2026
32.84
32.84
32.84
32.84
29.83
-
Feb 9, 2026
32.90
32.90
32.90
32.90
29.88
-
Feb 6, 2026
32.77
32.77
32.77
32.77
29.76
-
Feb 5, 2026
32.35
32.35
32.35
32.35
29.38
-
Feb 4, 2026
32.55
32.55
32.55
32.55
29.56
-
Feb 3, 2026
32.69
32.69
32.69
32.69
29.69
-
Feb 2, 2026
32.82
32.82
32.82
32.82
29.81
-
Jan 30, 2026
32.71
32.71
32.71
32.71
29.71
-
Jan 29, 2026
32.83
32.83
32.83
32.83
29.82
-
Jan 28, 2026
32.84
32.84
32.84
32.84
29.83
-
Jan 27, 2026
32.82
32.82
32.82
32.82
29.81
-
Jan 26, 2026
32.68
32.68
32.68
32.68
29.68
-
Jan 23, 2026
32.57
32.57
32.57
32.57
29.58
-
Jan 22, 2026
32.53
32.53
32.53
32.53
29.55
-
Jan 21, 2026
32.38
32.38
32.38
32.38
29.41
-
Jan 20, 2026
32.10
32.10
32.10
32.10
29.16
-
Jan 16, 2026
32.55
32.55
32.55
32.55
29.56
-
Jan 15, 2026
32.55
32.55
32.55
32.55
29.56
-
Jan 14, 2026
32.49
32.49
32.49
32.49
29.51
-
Jan 13, 2026
32.60
32.60
32.60
32.60
29.61
-
Jan 12, 2026
32.61
32.61
32.61
32.61
29.62
-
Jan 9, 2026
32.57
32.57
32.57
32.57
29.58
-
Jan 8, 2026
32.41
32.41
32.41
32.41
29.44
-
Jan 7, 2026
32.45
32.45
32.45
32.45
29.47
-
Jan 6, 2026
32.50
32.50
32.50
32.50
29.52
-
Jan 5, 2026
32.37
32.37
32.37
32.37
29.40
-
Jan 2, 2026
32.25
32.25
32.25
32.25
29.29
-
Dec 31, 2025
32.13
32.13
32.13
32.13
29.18
-
Dec 30, 2025
32.30
32.30
32.30
32.30
29.34
-
Dec 29, 2025
32.34
32.34
32.34
32.34
29.37
-
Dec 26, 2025
32.37
32.37
32.37
32.37
29.40
-
Dec 24, 2025
32.36
32.36
32.36
32.36
29.39
-
Dec 23, 2025
32.27
32.27
32.27
32.27
29.31
-
Dec 22, 2025
32.15
32.15
32.15
32.15
29.20
-
Dec 19, 2025
0.466
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
32.00
32.00
32.00
32.00
29.06
-
Dec 18, 2025
32.28
32.28
32.28
32.28
28.90
-
Dec 17, 2025
32.04
32.04
32.04
32.04
28.68
-
Dec 16, 2025
32.30
32.30
32.30
32.30
28.91
-
Dec 15, 2025
32.33
32.33
32.33
32.33
28.94
-
Dec 12, 2025
32.36
32.36
32.36
32.36
28.97
-
Dec 11, 2025
32.67
32.67
32.67
32.67
29.25
-
Dec 10, 2025
32.65
32.65
32.65
32.65
29.23
-
Dec 9, 2025
32.46
32.46
32.46
32.46
29.06
-
Dec 8, 2025
32.48
32.48
32.48
32.48
29.08
-
Dec 5, 2025
32.53
32.53
32.53
32.53
29.12
-
Dec 4, 2025
32.52
32.52
32.52
32.52
29.11
-
Dec 3, 2025
32.54
32.54
32.54
32.54
29.13
-
Dec 2, 2025
32.48
32.48
32.48
32.48
29.08
-
Dec 1, 2025
32.43
32.43
32.43
32.43
29.03
-
Nov 28, 2025
32.58
32.58
32.58
32.58
29.16
-
Nov 26, 2025
32.49
32.49
32.49
32.49
29.08
-
Nov 25, 2025
32.34
32.34
32.34
32.34
28.95
-
Nov 24, 2025
32.15
32.15
32.15
32.15
28.78
-
Nov 21, 2025
31.77
31.77
31.77
31.77
28.44
-
Nov 20, 2025
31.56
31.56
31.56
31.56
28.25
-
Nov 19, 2025
31.86
31.86
31.86
31.86
28.52
-
Nov 18, 2025
31.75
31.75
31.75
31.75
28.42
-
Nov 17, 2025
31.93
31.93
31.93
31.93
28.58
-
Nov 14, 2025
32.09
32.09
32.09
32.09
28.73
-
Nov 13, 2025
32.09
32.09
32.09
32.09
28.73
-
Nov 12, 2025
32.48
32.48
32.48
32.48
29.08
-
Nov 11, 2025
32.49
32.49
32.49
32.49
29.08
-
Nov 10, 2025
32.44
32.44
32.44
32.44
29.04
-
Nov 7, 2025
32.08
32.08
32.08
32.08
28.72
-
