Nasdaq - Delayed Quote
CAD
Fidelity NorthStar Fund Series T8 LSC (4228A2) (FPKHX)
10.08
+0.04
(+0.36%)
At close: October 30 at 8:02:01 PM EDT
Currency in CAD
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
|
10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
|
Oct 28, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Oct 27, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Oct 26, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 23, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Oct 22, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 21, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Oct 20, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Oct 19, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Oct 16, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Oct 14, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Oct 13, 2026
|
10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
|
Oct 9, 2026
|
10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
|
Oct 8, 2026
|
10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
|
Oct 7, 2026
|
10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
|
Oct 6, 2026
|
10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
|
Oct 5, 2026
|
10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
|
Oct 2, 2026
|
10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
|
Oct 1, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Sep 30, 2026
|
10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
|
Sep 29, 2026
|
10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
|
Sep 25, 2026
|
10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
|
Sep 24, 2026
|
10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
|
Sep 23, 2026
|
10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
|
Sep 22, 2026
|
10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
|
Sep 21, 2026
|
10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
|
Sep 18, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Sep 17, 2026
|
10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
|
Sep 15, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 14, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Sep 11, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Sep 10, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Sep 9, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 8, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Sep 4, 2026
|
10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
|
Sep 3, 2026
|
10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
|
Sep 2, 2026
|
10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
|
Sep 1, 2026
|
10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
|
Aug 31, 2026
|
10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
|
Aug 28, 2026
|
10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
|
Aug 25, 2026
|
10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
|
Aug 24, 2026
|
10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
|
Aug 21, 2026
|
10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
|
Aug 18, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Aug 17, 2026
|
10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
|
Aug 14, 2026
|
10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
|
Aug 13, 2026
|
10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
|
Aug 12, 2026
|
10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
|
Aug 11, 2026
|
10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
|
Aug 10, 2026
|
10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
|
Aug 7, 2026
|
10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
|
Aug 6, 2026
|
10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
|
Aug 4, 2026
|
10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
|
Jul 30, 2026
|
10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
|
Jul 29, 2026
|
10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
|
Jul 28, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Jul 27, 2026
|
10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
|
Jul 24, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Jul 23, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Jul 22, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
|
Jul 21, 2026
|
10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
|
Jul 20, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Jul 16, 2026
|
10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
|
Jul 15, 2026
|
10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
|
Jul 14, 2026
|
10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
|
Jul 13, 2026
|
10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
|
Jul 10, 2026
|
10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
|
Jul 9, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Jul 8, 2026
|
10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
|
Jul 7, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Jul 6, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Jun 30, 2026
|
10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
|
Jun 29, 2026
|
10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
|
Jun 26, 2026
|
10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
|
Jun 25, 2026
|
10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
|
Jun 24, 2026
|
10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
|
Jun 23, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Jun 22, 2026
|
10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
|
Jun 17, 2026
|
10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
|
Jun 16, 2026
|
10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
|
Jun 15, 2026
|
10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
|
Jun 11, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jun 10, 2026
|
9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
|
Jun 9, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Jun 8, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Jun 4, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jun 3, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jun 2, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Jun 1, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
May 29, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
|
May 28, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 27, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 26, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
|
May 21, 2026
|
9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
|
May 20, 2026
|
9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
|
May 19, 2026
|
9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
|
May 15, 2026
|
9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
|
May 14, 2026
|
9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
|
May 13, 2026
|
9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
|
May 12, 2026
|
9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
|
May 8, 2026
|
9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
|
May 7, 2026
|
9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
|
May 6, 2026
|
9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
|
May 5, 2026
|
9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
|
May 4, 2026
|
9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
|
May 1, 2026
|
9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
|
Apr 30, 2026
|
9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
|
Apr 29, 2026
|
9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
|
Apr 28, 2026
|
9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
|
Apr 27, 2026
|
9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
|
Apr 24, 2026
|
9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
|
Apr 23, 2026
|
9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
|
Apr 22, 2026
|
9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
|
Apr 21, 2026
|
9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
|
Apr 20, 2026
|
9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
|
Apr 17, 2026
|
9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
|
Apr 16, 2026
|
9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
|
Apr 15, 2026
|
9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
|
Apr 14, 2026
|
9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
|
Apr 13, 2026
|
9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
|
Apr 10, 2026
|
9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
|
Apr 9, 2026
|
9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
|
Apr 8, 2026
|
9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
|
Apr 7, 2026
|
9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
|
Apr 6, 2026
|
9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
|
Apr 1, 2026
|
9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
|
Mar 31, 2026
|
9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
|
Mar 30, 2026
|
8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
|
Mar 27, 2026
|
8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
|
Mar 26, 2026
|
9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
|
Mar 25, 2026
|
9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
|
Mar 24, 2026
|
9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
|
Mar 23, 2026
|
9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
|
Mar 20, 2026
|
8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
|
Mar 19, 2026
|
9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
|
Mar 18, 2026
|
9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
|
Mar 17, 2026
|
9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
|
Mar 16, 2026
|
9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
|
Mar 13, 2026
|
9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
|
Mar 12, 2026
|
9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
|
Mar 11, 2026
|
9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
|
Mar 10, 2026
|
9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
|
Mar 6, 2026
|
9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
|
Mar 4, 2026
|
9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
|
Mar 3, 2026
|
9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
|
Mar 2, 2026
|
9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
|
Feb 27, 2026
|
9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
|
Feb 26, 2026
|
9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
|
Feb 25, 2026
|
9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
|
Feb 24, 2026
|
9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
|
Feb 23, 2026
|
9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
|
Feb 20, 2026
|
9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
|
Feb 19, 2026
|
9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
|
Feb 18, 2026
|
9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
|
Feb 17, 2026
|
9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
|
Feb 13, 2026
|
9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
|
Feb 12, 2026
|
9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
|
Feb 11, 2026
|
9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
|
Feb 9, 2026
|
9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
|
Feb 6, 2026
|
9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
|
Feb 5, 2026
|
9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
|
Feb 4, 2026
|
9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
|
Feb 3, 2026
|
9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
|
Feb 2, 2026
|
9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
|
Jan 30, 2026
|
9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
|
Jan 29, 2026
|
9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
