Nasdaq - Delayed Quote
USD
Fidelity Advisor Low-Priced Stock I (FLPFX)
42.52
-0.22
(-0.51%)
At close: October 30 at 8:01:50 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 30, 2026
42.52
42.52
42.52
42.52
42.52
-
Oct 29, 2026
42.74
42.74
42.74
42.74
42.74
-
Oct 28, 2026
42.24
42.24
42.24
42.24
42.24
-
Oct 27, 2026
42.18
42.18
42.18
42.18
42.18
-
Oct 26, 2026
42.15
42.15
42.15
42.15
42.15
-
Oct 23, 2026
42.05
42.05
42.05
42.05
42.05
-
Oct 22, 2026
42.25
42.25
42.25
42.25
42.25
-
Oct 21, 2026
41.96
41.96
41.96
41.96
41.96
-
Oct 20, 2026
41.94
41.94
41.94
41.94
41.94
-
Oct 19, 2026
41.55
41.55
41.55
41.55
41.55
-
Oct 16, 2026
41.69
41.69
41.69
41.69
41.69
-
Oct 15, 2026
41.65
41.65
41.65
41.65
41.65
-
Oct 14, 2026
41.14
41.14
41.14
41.14
41.14
-
Oct 13, 2026
41.32
41.32
41.32
41.32
41.32
-
Oct 12, 2026
41.23
41.23
41.23
41.23
41.23
-
Oct 9, 2026
41.18
41.18
41.18
41.18
41.18
-
Oct 8, 2026
40.98
40.98
40.98
40.98
40.98
-
Oct 7, 2026
40.93
40.93
40.93
40.93
40.93
-
Oct 6, 2026
41.32
41.32
41.32
41.32
41.32
-
Oct 5, 2026
41.17
41.17
41.17
41.17
41.17
-
Oct 2, 2026
41.06
41.06
41.06
41.06
41.06
-
Oct 1, 2026
40.85
40.85
40.85
40.85
40.85
-
Sep 30, 2026
40.80
40.80
40.80
40.80
40.80
-
Sep 29, 2026
41.05
41.05
41.05
41.05
41.05
-
Sep 28, 2026
41.26
41.26
41.26
41.26
41.26
-
Sep 25, 2026
41.50
41.50
41.50
41.50
41.50
-
Sep 24, 2026
41.19
41.19
41.19
41.19
41.19
-
Sep 23, 2026
41.45
41.45
41.45
41.45
41.45
-
Sep 22, 2026
41.83
41.83
41.83
41.83
41.83
-
Sep 21, 2026
41.88
41.88
41.88
41.88
41.88
-
Sep 18, 2026
41.73
41.73
41.73
41.73
41.73
-
Sep 17, 2026
42.09
42.09
42.09
42.09
42.09
-
Sep 16, 2026
41.96
41.96
41.96
41.96
41.96
-
Sep 15, 2026
42.23
42.23
42.23
42.23
42.23
-
Sep 14, 2026
42.46
42.46
42.46
42.46
42.46
-
Sep 11, 2026
4.47
Distribution
Fund distributions shown include income and capital gains
Sep 11, 2026
42.61
42.61
42.61
42.61
42.61
-
Sep 10, 2026
46.71
46.71
46.71
46.71
42.24
-
Sep 9, 2026
47.05
47.05
47.05
47.05
42.55
-
Sep 8, 2026
47.41
47.41
47.41
47.41
42.87
-
Sep 4, 2026
47.91
47.91
47.91
47.91
43.33
-
Sep 3, 2026
47.83
47.83
47.83
47.83
43.25
-
Sep 2, 2026
47.37
47.37
47.37
47.37
42.84
-
Sep 1, 2026
47.16
47.16
47.16
47.16
42.65
-
Aug 31, 2026
47.52
47.52
47.52
47.52
42.97
-
Aug 28, 2026
47.76
47.76
47.76
47.76
43.19
-
Aug 27, 2026
47.92
47.92
47.92
47.92
43.33
-
Aug 26, 2026
48.05
48.05
48.05
48.05
43.45
-
Aug 25, 2026
47.97
47.97
47.97
47.97
43.38
-
Aug 24, 2026
47.95
47.95
47.95
47.95
43.36
-
Aug 21, 2026
47.95
47.95
47.95
47.95
43.36
-
Aug 20, 2026
47.62
47.62
47.62
47.62
43.06
-
Aug 19, 2026
47.93
47.93
47.93
47.93
43.34
-
Aug 18, 2026
47.87
47.87
47.87
47.87
43.29
-
Aug 17, 2026
48.24
48.24
48.24
48.24
43.62
-
Aug 14, 2026
48.51
48.51
48.51
48.51
43.87
-
Aug 13, 2026
48.36
48.36
48.36
48.36
43.73
-
Aug 12, 2026
48.20
48.20
48.20
48.20
43.59
-
Aug 11, 2026
48.10
48.10
48.10
48.10
43.50
-
Aug 10, 2026
48.07
48.07
48.07
48.07
43.47
-
Aug 7, 2026
48.29
48.29
48.29
48.29
43.67
-
Aug 6, 2026
48.11
48.11
48.11
48.11
43.51
-
Aug 5, 2026
48.24
48.24
48.24
48.24
43.62
-
Aug 4, 2026
48.29
48.29
48.29
48.29
43.67
-
Aug 3, 2026
47.80
47.80
47.80
47.80
43.23
-
Jul 31, 2026
47.23
47.23
47.23
47.23
42.71
-
Jul 30, 2026
47.39
47.39
47.39
47.39
42.85
-
Jul 29, 2026
47.08
47.08
47.08
47.08
42.57
-
Jul 28, 2026
47.31
47.31
47.31
47.31
42.78
-
Jul 27, 2026
46.91
46.91
46.91
46.91
42.42
-
Jul 24, 2026
46.64
46.64
46.64
46.64
42.18
-
Jul 23, 2026
46.27
46.27
46.27
46.27
41.84
-
Jul 22, 2026
46.57
46.57
46.57
46.57
42.11
-
Jul 21, 2026
46.46
46.46
46.46
46.46
42.01
-
Jul 20, 2026
46.06
46.06
46.06
46.06
41.65
-
Jul 17, 2026
46.44
46.44
46.44
46.44
42.00
-
Jul 16, 2026
46.73
46.73
46.73
46.73
42.26
-
Jul 15, 2026
46.37
46.37
46.37
46.37
41.93
-
Jul 14, 2026
46.18
46.18
46.18
46.18
41.76
-
Jul 13, 2026
46.16
46.16
46.16
46.16
41.74
-
Jul 10, 2026
46.19
46.19
46.19
46.19
41.77
-
Jul 9, 2026
46.00
46.00
46.00
46.00
41.60
-
Jul 8, 2026
45.68
45.68
45.68
45.68
41.31
-
Jul 7, 2026
46.14
46.14
46.14
46.14
41.72
-
Jul 6, 2026
46.37
46.37
46.37
46.37
41.93
-
Jul 2, 2026
46.03
46.03
46.03
46.03
41.63
-
Jul 1, 2026
45.76
45.76
45.76
45.76
41.38
-
Jun 30, 2026
45.82
45.82
45.82
45.82
41.44
-
Jun 29, 2026
45.79
45.79
45.79
45.79
41.41
-
Jun 26, 2026
45.73
45.73
45.73
45.73
41.35
-
Jun 25, 2026
45.58
45.58
45.58
45.58
41.22
-
Jun 24, 2026
45.34
45.34
45.34
45.34
41.00
-
Jun 23, 2026
45.07
45.07
45.07
45.07
40.76
-
Jun 22, 2026
45.33
45.33
45.33
45.33
40.99
-
Jun 18, 2026
45.35
45.35
45.35
45.35
41.01
-
Jun 17, 2026
45.21
45.21
45.21
45.21
40.88
-
Jun 16, 2026
45.77
45.77
45.77
45.77
41.39
-
Jun 15, 2026
45.84
45.84
45.84
45.84
41.45
-
Jun 12, 2026
45.80
45.80
45.80
45.80
41.42
-
Jun 11, 2026
45.44
45.44
45.44
45.44
41.09
-
Jun 10, 2026
44.56
44.56
44.56
44.56
40.30
-
Jun 9, 2026
44.99
44.99
44.99
44.99
40.68
-
Jun 8, 2026
44.61
44.61
44.61
44.61
40.34
-
Jun 5, 2026
44.56
44.56
44.56
44.56
40.30
-
Jun 4, 2026
45.14
45.14
45.14
45.14
40.82
-
Jun 3, 2026
44.87
44.87
44.87
44.87
40.58
-
Jun 2, 2026
45.07
45.07
45.07
45.07
40.76
-
Jun 1, 2026
44.87
44.87
44.87
44.87
40.58
-
May 29, 2026
44.84
44.84
44.84
44.84
40.55
-
May 28, 2026
44.80
44.80
44.80
44.80
40.51
-
May 27, 2026
44.70
44.70
44.70
44.70
40.42
-
May 26, 2026
44.66
44.66
44.66
44.66
40.39
-
May 22, 2026
44.25
44.25
44.25
44.25
40.02
-
May 21, 2026
43.97
43.97
43.97
43.97
39.76
-
May 20, 2026
43.77
43.77
43.77
43.77
39.58
-
May 19, 2026
43.24
43.24
43.24
43.24
39.10
-
May 18, 2026
43.52
43.52
43.52
43.52
39.36
-
May 15, 2026
43.38
43.38
43.38
43.38
39.23
-
May 14, 2026
44.02
44.02
44.02
44.02
39.81
-
May 13, 2026
43.84
43.84
43.84
43.84
39.64
-
May 12, 2026
44.05
44.05
44.05
44.05
39.83
-
May 11, 2026
44.27
44.27
44.27
44.27
40.03
-
May 8, 2026
44.60
44.60
44.60
44.60
40.33
-
May 7, 2026
44.28
44.28
44.28
44.28
40.04
-
May 6, 2026
44.61
44.61
44.61
44.61
40.34
-
May 5, 2026
44.09
44.09
44.09
44.09
39.87
-
May 4, 2026
43.71
43.71
43.71
43.71
39.53
-
May 1, 2026
44.04
44.04
44.04
44.04
39.83
-
Apr 30, 2026
44.25
44.25
44.25
44.25
40.02
-
Apr 29, 2026
43.66
43.66
43.66
43.66
39.48
-
Apr 28, 2026
43.76
43.76
43.76
43.76
39.57
-
Apr 27, 2026
43.76
43.76
43.76
43.76
39.57
-
Apr 24, 2026
43.72
43.72
43.72
43.72
39.54
-
Apr 23, 2026
43.80
43.80
43.80
43.80
39.61
-
Apr 22, 2026
43.93
43.93
43.93
43.93
39.73
-
Apr 21, 2026
43.93
43.93
43.93
43.93
39.73
-
Apr 20, 2026
44.12
44.12
44.12
44.12
39.90
-
Apr 17, 2026
44.09
44.09
44.09
44.09
39.87
-
Apr 16, 2026
43.47
43.47
43.47
43.47
39.31
-
Apr 15, 2026
43.33
43.33
43.33
43.33
39.18
-
Apr 14, 2026
43.52
43.52
43.52
43.52
39.36
-
Apr 13, 2026
43.40
43.40
43.40
43.40
39.25
-
Apr 10, 2026
43.05
43.05
43.05
43.05
38.93
-
Apr 9, 2026
43.19
43.19
43.19
43.19
39.06
-
Apr 8, 2026
43.06
43.06
43.06
43.06
38.94
-
Apr 7, 2026
41.84
41.84
41.84
41.84
37.84
-
Apr 6, 2026
41.82
41.82
41.82
41.82
37.82
-
Apr 2, 2026
41.57
41.57
41.57
41.57
37.59
-
Apr 1, 2026
41.67
41.67
41.67
41.67
37.68
-
Mar 31, 2026
41.35
41.35
41.35
41.35
37.39
-
Mar 30, 2026
40.53
40.53
40.53
40.53
36.65
-
Mar 27, 2026
40.68
40.68
40.68
40.68
36.79
-
Mar 26, 2026
41.16
41.16
41.16
41.16
37.22
-
Mar 25, 2026
41.62
41.62
41.62
41.62
37.64
-
Mar 24, 2026
41.29
41.29
41.29
41.29
37.34
-
Mar 23, 2026
41.14
41.14
41.14
41.14
37.20
-
Mar 20, 2026
40.51
40.51
40.51
40.51
36.63
-
Mar 19, 2026
41.08
41.08
41.08
41.08
37.15
-
Mar 18, 2026
41.11
41.11
41.11
41.11
37.18
-
Mar 17, 2026
41.57
41.57
41.57
41.57
37.59
-
Mar 16, 2026
41.38
41.38
41.38
41.38
37.42
-
Mar 13, 2026
41.12
41.12
41.12
41.12
37.18
-
Mar 12, 2026
41.25
41.25
41.25
41.25
37.30
-
Mar 11, 2026
41.91
41.91
41.91
41.91
37.90
-
Mar 10, 2026
41.95
41.95
41.95
41.95
37.94
-
Mar 9, 2026
42.09
42.09
42.09
42.09
38.06
-
Mar 6, 2026
42.09
42.09
42.09
42.09
38.06
-
Mar 5, 2026
42.69
42.69
42.69
42.69
38.60
-
Mar 4, 2026
43.13
43.13
43.13
43.13
39.00
-
Mar 3, 2026
43.11
43.11
43.11
43.11
38.98
-
Mar 2, 2026
44.00
44.00
44.00
44.00
39.79
-
Feb 27, 2026
44.25
44.25
44.25
44.25
40.02
-
Feb 26, 2026
44.38
44.38
44.38
44.38
40.13
-
Feb 25, 2026
44.20
44.20
44.20
44.20
39.97
-
Feb 24, 2026
44.13
44.13
44.13
44.13
39.91
-
Feb 23, 2026
43.87
43.87
43.87
43.87
39.67
-
Feb 20, 2026
44.45
44.45
44.45
44.45
40.20
-
Feb 19, 2026
44.27
44.27
44.27
44.27
40.03
-
Feb 18, 2026
44.30
44.30
44.30
44.30
40.06
-
Feb 17, 2026
44.02
44.02
44.02
44.02
39.81
-
Feb 13, 2026
44.19
44.19
44.19
44.19
39.96
-
Feb 12, 2026
43.85
43.85
43.85
43.85
39.65
-
Feb 11, 2026
44.33
44.33
44.33
44.33
40.09
-
Feb 10, 2026
44.28
44.28
44.28
44.28
40.04
-
Feb 9, 2026
44.24
44.24
44.24
44.24
40.01
-
Feb 6, 2026
44.21
44.21
44.21
44.21
39.98
-
Feb 5, 2026
43.35
43.35
43.35
43.35
39.20
-
Feb 4, 2026
43.75
43.75
43.75
43.75
39.56
-
Feb 3, 2026
43.21
43.21
43.21
43.21
39.07
-
Feb 2, 2026
42.99
42.99
42.99
42.99
38.88
-
Jan 30, 2026
42.80
42.80
42.80
42.80
38.70
-
Jan 29, 2026
43.07
43.07
43.07
43.07
38.95
-
Jan 28, 2026
42.79
42.79
42.79
42.79
38.70
-
Jan 27, 2026
42.86
42.86
42.86
42.86
38.76
-
Jan 26, 2026
42.81
42.81
42.81
42.81
38.71
-
Jan 23, 2026
42.77
42.77
42.77
42.77
38.68
-
Jan 22, 2026
42.98
42.98
42.98
42.98
38.87
-
Jan 21, 2026
42.73
42.73
42.73
42.73
38.64
-
Jan 20, 2026
41.98
41.98
41.98
41.98
37.96
-
Jan 16, 2026
42.56
42.56
42.56
42.56
38.49
-
Jan 15, 2026
42.68
42.68
42.68
42.68
38.60
-
Jan 14, 2026
42.35
42.35
42.35
42.35
38.30
-
Jan 13, 2026
42.19
42.19
42.19
42.19
38.15
-
Jan 12, 2026
42.32
42.32
42.32
42.32
38.27
-
Jan 9, 2026
42.30
42.30
42.30
42.30
38.25
-
Jan 8, 2026
42.07
42.07
42.07
42.07
38.04
-
Jan 7, 2026
41.66
41.66
41.66
41.66
37.67
-
Jan 6, 2026
42.04
42.04
42.04
42.04
38.02
-
Jan 5, 2026
41.74
41.74
41.74
41.74
37.75
-
Jan 2, 2026
41.33
41.33
41.33
41.33
37.37
-
Dec 31, 2025
40.96
40.96
40.96
40.96
37.04
-
Dec 30, 2025
41.24
41.24
41.24
41.24
37.29
-
Dec 29, 2025
41.33
41.33
41.33
41.33
37.37
-
Dec 26, 2025
41.39
41.39
41.39
41.39
37.43
-
Dec 24, 2025
41.33
41.33
41.33
41.33
37.37
-
Dec 23, 2025
41.24
41.24
41.24
41.24
37.29
-
Dec 22, 2025
41.23
41.23
41.23
41.23
37.28
-
Dec 19, 2025
41.03
41.03
41.03
41.03
37.10
-
Dec 18, 2025
40.95
40.95
40.95
40.95
37.03
-
Dec 17, 2025
40.84
40.84
40.84
40.84
36.93
-
Dec 16, 2025
40.93
40.93
40.93
40.93
37.01
-
Dec 15, 2025
41.21
41.21
41.21
41.21
37.27
-
Dec 12, 2025
41.16
41.16
41.16
41.16
37.22
-
Dec 11, 2025
41.39
41.39
41.39
41.39
37.43
-
Dec 10, 2025
41.13
41.13
41.13
41.13
37.19
-
Dec 9, 2025
40.46
40.46
40.46
40.46
36.59
-
Dec 8, 2025
40.48
40.48
40.48
40.48
36.61
-
Dec 5, 2025
1.199
Distribution
Fund distributions shown include income and capital gains
Dec 5, 2025
40.68
40.68
40.68
40.68
36.79
-
Dec 4, 2025
41.90
41.90
41.90
41.90
36.81
-
Dec 3, 2025
41.81
41.81
41.81
41.81
36.73
-
Dec 2, 2025
41.36
41.36
41.36
41.36
36.33
-
Dec 1, 2025
41.44
41.44
41.44
41.44
36.40
-
Nov 28, 2025
41.51
41.51
41.51
41.51
36.46
-
Nov 26, 2025
41.37
41.37
41.37
41.37
36.34
-
Nov 25, 2025
41.05
41.05
41.05
41.05
36.06
-
Nov 24, 2025
40.40
40.40
40.40
40.40
35.49
-
Nov 21, 2025
40.18
40.18
40.18
40.18
35.30
-
Nov 20, 2025
39.30
39.30
39.30
39.30
34.52
-
Nov 19, 2025
39.75
39.75
39.75
39.75
34.92
-
Nov 18, 2025
39.84
39.84
39.84
39.84
35.00
-
Nov 17, 2025
39.92
39.92
39.92
39.92
35.07
-
Nov 14, 2025
40.61
40.61
40.61
40.61
35.67
-
Nov 13, 2025
40.77
40.77
40.77
40.77
35.81
-
Nov 12, 2025
41.11
41.11
41.11
41.11
36.11
-
Nov 11, 2025
40.98
40.98
40.98
40.98
36.00
-
Nov 10, 2025
40.80
40.80
40.80
40.80
35.84
-
Nov 7, 2025
40.61
40.61
40.61
40.61
35.67
-
Nov 6, 2025
40.36
40.36
40.36
40.36
35.45
-
Nov 5, 2025
40.59
40.59
40.59
40.59
35.66
-
Nov 4, 2025
40.41
40.41
40.41
40.41
35.50
-
Nov 3, 2025
40.67
40.67
40.67
40.67
35.73
-
Oct 31, 2025
40.67
40.67
40.67
40.67
35.73
-
