Nasdaq - Delayed Quote
USD
Fidelity Disciplined Equity (FDEQX)
75.87
-0.55
(-0.72%)
At close: 8:07:06 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 2, 2026
75.87
75.87
75.87
75.87
75.87
-
Oct 30, 2026
76.42
76.42
76.42
76.42
76.42
-
Oct 29, 2026
78.29
78.29
78.29
78.29
78.29
-
Oct 28, 2026
78.69
78.69
78.69
78.69
78.69
-
Oct 27, 2026
78.36
78.36
78.36
78.36
78.36
-
Oct 26, 2026
77.79
77.79
77.79
77.79
77.79
-
Oct 23, 2026
77.18
77.18
77.18
77.18
77.18
-
Oct 22, 2026
77.56
77.56
77.56
77.56
77.56
-
Oct 21, 2026
79.83
79.83
79.83
79.83
79.83
-
Oct 20, 2026
79.22
79.22
79.22
79.22
79.22
-
Oct 19, 2026
79.21
79.21
79.21
79.21
79.21
-
Oct 16, 2026
78.58
78.58
78.58
78.58
78.58
-
Oct 15, 2026
80.13
80.13
80.13
80.13
80.13
-
Oct 14, 2026
80.04
80.04
80.04
80.04
80.04
-
Oct 13, 2026
81.56
81.56
81.56
81.56
81.56
-
Oct 12, 2026
81.58
81.58
81.58
81.58
81.58
-
Oct 9, 2026
82.16
82.16
82.16
82.16
82.16
-
Oct 8, 2026
81.26
81.26
81.26
81.26
81.26
-
Oct 7, 2026
82.24
82.24
82.24
82.24
82.24
-
Oct 6, 2026
82.70
82.70
82.70
82.70
82.70
-
Oct 5, 2026
82.51
82.51
82.51
82.51
82.51
-
Oct 2, 2026
81.70
81.70
81.70
81.70
81.70
-
Oct 1, 2026
81.33
81.33
81.33
81.33
81.33
-
Sep 30, 2026
80.99
80.99
80.99
80.99
80.99
-
Sep 29, 2026
81.30
81.30
81.30
81.30
81.30
-
Sep 28, 2026
81.17
81.17
81.17
81.17
81.17
-
Sep 25, 2026
81.78
81.78
81.78
81.78
81.78
-
Sep 24, 2026
81.42
81.42
81.42
81.42
81.42
-
Sep 23, 2026
81.22
81.22
81.22
81.22
81.22
-
Sep 22, 2026
81.82
81.82
81.82
81.82
81.82
-
Sep 21, 2026
81.69
81.69
81.69
81.69
81.69
-
Sep 18, 2026
80.18
80.18
80.18
80.18
80.18
-
Sep 17, 2026
79.83
79.83
79.83
79.83
79.83
-
Sep 16, 2026
78.84
78.84
78.84
78.84
78.84
-
Sep 15, 2026
79.03
79.03
79.03
79.03
79.03
-
Sep 14, 2026
79.46
79.46
79.46
79.46
79.46
-
Sep 11, 2026
80.31
80.31
80.31
80.31
80.31
-
Sep 10, 2026
79.71
79.71
79.71
79.71
79.71
-
Sep 9, 2026
80.62
80.62
80.62
80.62
80.62
-
Sep 8, 2026
81.18
81.18
81.18
81.18
81.18
-
Sep 4, 2026
81.61
81.61
81.61
81.61
81.61
-
Sep 3, 2026
81.32
81.32
81.32
81.32
81.32
-
Sep 2, 2026
80.31
80.31
80.31
80.31
80.31
-
Sep 1, 2026
80.02
80.02
80.02
80.02
80.02
-
Aug 31, 2026
80.95
80.95
80.95
80.95
80.95
-
Aug 28, 2026
81.42
81.42
81.42
81.42
81.42
-
Aug 27, 2026
82.12
82.12
82.12
82.12
82.12
-
Aug 26, 2026
81.31
81.31
81.31
81.31
81.31
-
Aug 25, 2026
81.06
81.06
81.06
81.06
81.06
-
Aug 24, 2026
80.64
80.64
80.64
80.64
80.64
-
Aug 21, 2026
81.32
81.32
81.32
81.32
81.32
-
Aug 20, 2026
80.95
80.95
80.95
80.95
80.95
-
Aug 19, 2026
81.74
81.74
81.74
81.74
81.74
-
Aug 18, 2026
82.49
82.49
82.49
82.49
82.49
-
Aug 17, 2026
84.03
84.03
84.03
84.03
84.03
-
Aug 14, 2026
84.05
84.05
84.05
84.05
84.05
-
Aug 13, 2026
84.25
84.25
84.25
84.25
84.25
-
Aug 12, 2026
83.61
83.61
83.61
83.61
83.61
-
Aug 11, 2026
83.03
83.03
83.03
83.03
83.03
-
Aug 10, 2026
83.19
83.19
83.19
83.19
83.19
-
Aug 7, 2026
83.37
83.37
83.37
83.37
83.37
-
Aug 6, 2026
82.86
82.86
82.86
82.86
82.86
-
Aug 5, 2026
83.50
83.50
83.50
83.50
83.50
-
Aug 4, 2026
83.60
83.60
83.60
83.60
83.60
-
Aug 3, 2026
81.97
81.97
81.97
81.97
81.97
-
Jul 31, 2026
80.43
80.43
80.43
80.43
80.43
-
Jul 30, 2026
78.99
78.99
78.99
78.99
78.99
-
Jul 29, 2026
76.95
76.95
76.95
76.95
76.95
-
Jul 28, 2026
78.82
78.82
78.82
78.82
78.82
-
Jul 27, 2026
79.35
79.35
79.35
79.35
79.35
-
Jul 24, 2026
79.76
79.76
79.76
79.76
79.76
-
Jul 23, 2026
80.45
80.45
80.45
80.45
80.45
-
Jul 22, 2026
81.08
81.08
81.08
81.08
81.08
-
Jul 21, 2026
81.26
81.26
81.26
81.26
81.26
-
Jul 20, 2026
80.07
80.07
80.07
80.07
80.07
-
Jul 17, 2026
80.07
80.07
80.07
80.07
80.07
-
Jul 16, 2026
80.87
80.87
80.87
80.87
80.87
-
Jul 15, 2026
82.25
82.25
82.25
82.25
82.25
-
Jul 14, 2026
82.31
82.31
82.31
82.31
82.31
-
Jul 13, 2026
81.20
81.20
81.20
81.20
81.20
-
Jul 10, 2026
82.38
82.38
82.38
82.38
82.38
-
Jul 9, 2026
82.24
82.24
82.24
82.24
82.24
-
Jul 8, 2026
81.19
81.19
81.19
81.19
81.19
-
Jul 7, 2026
81.07
81.07
81.07
81.07
81.07
-
Jul 6, 2026
82.18
82.18
82.18
82.18
82.18
-
Jul 2, 2026
81.15
81.15
81.15
81.15
81.15
-
Jul 1, 2026
82.31
82.31
82.31
82.31
82.31
-
Jun 30, 2026
83.36
83.36
83.36
83.36
83.36
-
Jun 29, 2026
82.30
82.30
82.30
82.30
82.30
-
Jun 26, 2026
80.58
80.58
80.58
80.58
80.58
-
Jun 25, 2026
81.79
81.79
81.79
81.79
81.79
-
Jun 24, 2026
81.20
81.20
81.20
81.20
81.20
-
Jun 23, 2026
81.17
81.17
81.17
81.17
81.17
-
Jun 22, 2026
83.41
83.41
83.41
83.41
83.41
-
Jun 18, 2026
83.59
83.59
83.59
83.59
83.59
-
Jun 17, 2026
81.98
81.98
81.98
81.98
81.98
-
Jun 16, 2026
82.54
82.54
82.54
82.54
82.54
-
Jun 15, 2026
83.20
83.20
83.20
83.20
83.20
-
Jun 12, 2026
80.99
80.99
80.99
80.99
80.99
-
Jun 11, 2026
80.43
80.43
80.43
80.43
80.43
-
Jun 10, 2026
78.01
78.01
78.01
78.01
78.01
-
Jun 9, 2026
80.08
80.08
80.08
80.08
80.08
-
Jun 8, 2026
80.22
80.22
80.22
80.22
80.22
-
Jun 5, 2026
79.53
79.53
79.53
79.53
79.53
-
Jun 4, 2026
82.73
82.73
82.73
82.73
82.73
-
Jun 3, 2026
82.39
82.39
82.39
82.39
82.39
-
Jun 2, 2026
82.88
82.88
82.88
82.88
82.88
-
Jun 1, 2026
82.71
82.71
82.71
82.71
82.71
-
May 29, 2026
82.16
82.16
82.16
82.16
82.16
-
May 28, 2026
82.17
82.17
82.17
82.17
82.17
-
May 27, 2026
81.58
81.58
81.58
81.58
81.58
-
May 26, 2026
81.57
81.57
81.57
81.57
81.57
-
May 22, 2026
80.33
80.33
80.33
80.33
80.33
-
May 21, 2026
80.25
80.25
80.25
80.25
80.25
-
May 20, 2026
79.95
79.95
79.95
79.95
79.95
-
May 19, 2026
78.72
78.72
78.72
78.72
78.72
-
May 18, 2026
79.50
79.50
79.50
79.50
79.50
-
May 15, 2026
80.10
80.10
80.10
80.10
80.10
-
May 14, 2026
81.63
81.63
81.63
81.63
81.63
-
May 13, 2026
80.98
80.98
80.98
80.98
80.98
-
May 12, 2026
80.31
80.31
80.31
80.31
80.31
-
May 11, 2026
80.73
80.73
80.73
80.73
80.73
-
May 8, 2026
80.31
80.31
80.31
80.31
80.31
-
May 7, 2026
79.62
79.62
79.62
79.62
79.62
-
May 6, 2026
80.40
80.40
80.40
80.40
80.40
-
May 5, 2026
78.91
78.91
78.91
78.91
78.91
-
May 4, 2026
77.86
77.86
77.86
77.86
77.86
-
May 1, 2026
78.02
78.02
78.02
78.02
78.02
-
Apr 30, 2026
77.97
77.97
77.97
77.97
77.97
-
Apr 29, 2026
76.92
76.92
76.92
76.92
76.92
-
Apr 28, 2026
76.94
76.94
76.94
76.94
76.94
-
Apr 27, 2026
77.84
77.84
77.84
77.84
77.84
-
Apr 24, 2026
77.64
77.64
77.64
77.64
77.64
-
Apr 23, 2026
76.78
76.78
76.78
76.78
76.78
-
Apr 22, 2026
77.01
77.01
77.01
77.01
77.01
-
Apr 21, 2026
75.93
75.93
75.93
75.93
75.93
-
Apr 20, 2026
76.35
76.35
76.35
76.35
76.35
-
Apr 17, 2026
76.55
76.55
76.55
76.55
76.55
-
Apr 16, 2026
75.54
75.54
75.54
75.54
75.54
-
Apr 15, 2026
75.58
75.58
75.58
75.58
75.58
-
Apr 14, 2026
75.49
75.49
75.49
75.49
75.49
-
Apr 13, 2026
74.36
74.36
74.36
74.36
74.36
-
Apr 10, 2026
73.52
73.52
73.52
73.52
73.52
-
Apr 9, 2026
73.19
73.19
73.19
73.19
73.19
-
Apr 8, 2026
72.43
72.43
72.43
72.43
72.43
-
Apr 7, 2026
69.96
69.96
69.96
69.96
69.96
-
Apr 6, 2026
69.57
69.57
69.57
69.57
69.57
-
Apr 2, 2026
69.16
69.16
69.16
69.16
69.16
-
Apr 1, 2026
69.16
69.16
69.16
69.16
69.16
-
Mar 31, 2026
68.18
68.18
68.18
68.18
68.18
-
Mar 30, 2026
65.62
65.62
65.62
65.62
65.62
-
Mar 27, 2026
66.49
66.49
66.49
66.49
66.49
-
Mar 26, 2026
67.48
67.48
67.48
67.48
67.48
-
Mar 25, 2026
69.47
69.47
69.47
69.47
69.47
-
Mar 24, 2026
68.98
68.98
68.98
68.98
68.98
-
Mar 23, 2026
69.08
69.08
69.08
69.08
69.08
-
Mar 20, 2026
68.03
68.03
68.03
68.03
68.03
-
Mar 19, 2026
69.45
69.45
69.45
69.45
69.45
-
Mar 18, 2026
69.58
69.58
69.58
69.58
69.58
-
Mar 17, 2026
70.46
70.46
70.46
70.46
70.46
-
Mar 16, 2026
70.12
70.12
70.12
70.12
70.12
-
Mar 13, 2026
69.15
69.15
69.15
69.15
69.15
-
Mar 12, 2026
69.59
69.59
69.59
69.59
69.59
-
Mar 11, 2026
71.22
71.22
71.22
71.22
71.22
-
Mar 10, 2026
71.46
71.46
71.46
71.46
71.46
-
Mar 9, 2026
71.50
71.50
71.50
71.50
71.50
-
Mar 6, 2026
70.39
70.39
70.39
70.39
70.39
-
Mar 5, 2026
71.82
71.82
71.82
71.82
71.82
-
Mar 4, 2026
72.45
72.45
72.45
72.45
72.45
-
Mar 3, 2026
71.86
71.86
71.86
71.86
71.86
-
Mar 2, 2026
73.04
73.04
73.04
73.04
73.04
-
Feb 27, 2026
73.03
73.03
73.03
73.03
73.03
-
Feb 26, 2026
73.33
73.33
73.33
73.33
73.33
-
Feb 25, 2026
74.02
74.02
74.02
74.02
74.02
-
Feb 24, 2026
73.41
73.41
73.41
73.41
73.41
-
Feb 23, 2026
72.73
72.73
72.73
72.73
72.73
-
Feb 20, 2026
73.61
73.61
73.61
73.61
73.61
-
Feb 19, 2026
72.90
72.90
72.90
72.90
72.90
-
Feb 18, 2026
72.99
72.99
72.99
72.99
72.99
-
Feb 17, 2026
72.53
72.53
72.53
72.53
72.53
-
Feb 13, 2026
72.30
72.30
72.30
72.30
72.30
-
Feb 12, 2026
72.25
72.25
72.25
72.25
72.25
-
Feb 11, 2026
73.37
73.37
73.37
73.37
73.37
-
Feb 10, 2026
73.27
73.27
73.27
73.27
73.27
-
Feb 9, 2026
73.78
73.78
73.78
73.78
73.78
-
Feb 6, 2026
73.13
73.13
73.13
73.13
73.13
-
Feb 5, 2026
71.21
71.21
71.21
71.21
71.21
-
Feb 4, 2026
72.42
72.42
72.42
72.42
72.42
-
Feb 3, 2026
73.42
73.42
73.42
73.42
73.42
-
Feb 2, 2026
74.10
74.10
74.10
74.10
74.10
-
Jan 30, 2026
73.77
73.77
73.77
73.77
73.77
-
Jan 29, 2026
74.89
74.89
74.89
74.89
74.89
-
Jan 28, 2026
74.98
74.98
74.98
74.98
74.98
-
Jan 27, 2026
74.96
74.96
74.96
74.96
74.96
-
Jan 26, 2026
74.32
74.32
74.32
74.32
74.32
-
Jan 23, 2026
73.82
73.82
73.82
73.82
73.82
-
Jan 22, 2026
73.84
73.84
73.84
73.84
73.84
-
Jan 21, 2026
73.62
73.62
73.62
73.62
73.62
-
Jan 20, 2026
72.76
72.76
72.76
72.76
72.76
-
Jan 16, 2026
74.24
74.24
74.24
74.24
74.24
-
Jan 15, 2026
74.22
74.22
74.22
74.22
74.22
-
Jan 14, 2026
73.80
73.80
73.80
73.80
73.80
-
Jan 13, 2026
74.56
74.56
74.56
74.56
74.56
-
Jan 12, 2026
74.70
74.70
74.70
74.70
74.70
-
Jan 9, 2026
74.49
74.49
74.49
74.49
74.49
-
Jan 8, 2026
73.68
73.68
73.68
73.68
73.68
-
Jan 7, 2026
74.12
74.12
74.12
74.12
74.12
-
Jan 6, 2026
74.28
74.28
74.28
74.28
74.28
-
Jan 5, 2026
73.53
73.53
73.53
73.53
73.53
-
Jan 2, 2026
72.90
72.90
72.90
72.90
72.90
-
Dec 31, 2025
72.39
72.39
72.39
72.39
72.39
-
Dec 30, 2025
72.99
72.99
72.99
72.99
72.99
-
Dec 29, 2025
73.16
73.16
73.16
73.16
73.16
-
Dec 26, 2025
73.50
73.50
73.50
73.50
73.50
-
Dec 24, 2025
73.47
73.47
73.47
73.47
73.47
-
Dec 23, 2025
73.29
73.29
73.29
73.29
73.29
-
Dec 22, 2025
72.81
72.81
72.81
72.81
72.81
-
Dec 19, 2025
72.23
72.23
72.23
72.23
72.23
-
Dec 18, 2025
71.17
71.17
71.17
71.17
71.17
-
Dec 17, 2025
70.22
70.22
70.22
70.22
70.22
-
Dec 16, 2025
71.46
71.46
71.46
71.46
71.46
-
Dec 15, 2025
71.53
71.53
71.53
71.53
71.53
-
Dec 12, 2025
5.834
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
71.74
71.74
71.74
71.74
71.74
-
Dec 11, 2025
79.02
79.02
79.02
79.02
73.19
-
Dec 10, 2025
78.72
78.72
78.72
78.72
72.91
-
Dec 9, 2025
78.27
78.27
78.27
78.27
72.49
-
Dec 8, 2025
78.47
78.47
78.47
78.47
72.68
-
Dec 5, 2025
78.68
78.68
78.68
78.68
72.87
-
Dec 4, 2025
78.58
78.58
78.58
78.58
72.78
-
Dec 3, 2025
78.32
78.32
78.32
78.32
72.54
-
Dec 2, 2025
78.36
78.36
78.36
78.36
72.57
-
Dec 1, 2025
78.16
78.16
78.16
78.16
72.39
-
Nov 28, 2025
78.75
78.75
78.75
78.75
72.94
-
Nov 26, 2025
78.30
78.30
78.30
78.30
72.52
-
Nov 25, 2025
77.72
77.72
77.72
77.72
71.98
-
Nov 24, 2025
76.97
76.97
76.97
76.97
71.29
-
Nov 21, 2025
75.30
75.30
75.30
75.30
69.74
-
Nov 20, 2025
74.77
74.77
74.77
74.77
69.25
-
Nov 19, 2025
76.39
76.39
76.39
76.39
70.75
-
Nov 18, 2025
75.71
75.71
75.71
75.71
70.12
-
Nov 17, 2025
76.51
76.51
76.51
76.51
70.86
-
Nov 14, 2025
77.17
77.17
77.17
77.17
71.47
-
Nov 13, 2025
77.23
77.23
77.23
77.23
71.53
-
Nov 12, 2025
78.84
78.84
78.84
78.84
73.02
-
Nov 11, 2025
78.94
78.94
78.94
78.94
73.11
-
Nov 10, 2025
79.15
79.15
79.15
79.15
73.31
-
Nov 7, 2025
77.60
77.60
77.60
77.60
71.87
-
Nov 6, 2025
77.51
77.51
77.51
77.51
71.79
-
Nov 5, 2025
78.48
78.48
78.48
78.48
72.69
-
Nov 4, 2025
78.24
78.24
78.24
78.24
72.46
-
Nov 3, 2025
79.44
79.44
79.44
79.44
73.57
-
