Nasdaq - Delayed Quote
USD
Fidelity Puritan (FPURX)
24.80
+0.12
(+0.49%)
At close: November 6 at 8:08:58 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
24.80
24.80
24.80
24.80
24.80
-
Nov 5, 2026
24.68
24.68
24.68
24.68
24.68
-
Nov 4, 2026
25.42
25.42
25.42
25.42
25.42
-
Nov 3, 2026
25.11
25.11
25.11
25.11
25.11
-
Nov 2, 2026
25.04
25.04
25.04
25.04
25.04
-
Oct 30, 2026
25.19
25.19
25.19
25.19
25.19
-
Oct 29, 2026
25.54
25.54
25.54
25.54
25.54
-
Oct 28, 2026
25.56
25.56
25.56
25.56
25.56
-
Oct 27, 2026
25.53
25.53
25.53
25.53
25.53
-
Oct 26, 2026
25.38
25.38
25.38
25.38
25.38
-
Oct 23, 2026
25.28
25.28
25.28
25.28
25.28
-
Oct 22, 2026
25.31
25.31
25.31
25.31
25.31
-
Oct 21, 2026
25.68
25.68
25.68
25.68
25.68
-
Oct 20, 2026
25.50
25.50
25.50
25.50
25.50
-
Oct 19, 2026
25.42
25.42
25.42
25.42
25.42
-
Oct 16, 2026
25.35
25.35
25.35
25.35
25.35
-
Oct 15, 2026
25.60
25.60
25.60
25.60
25.60
-
Oct 14, 2026
25.52
25.52
25.52
25.52
25.52
-
Oct 13, 2026
25.76
25.76
25.76
25.76
25.76
-
Oct 12, 2026
25.75
25.75
25.75
25.75
25.75
-
Oct 9, 2026
2.89
Distribution
Fund distributions shown include income and capital gains
Oct 9, 2026
25.79
25.79
25.79
25.79
25.79
-
Oct 8, 2026
28.48
28.48
28.48
28.48
25.59
-
Oct 7, 2026
28.63
28.63
28.63
28.63
25.72
-
Oct 6, 2026
28.73
28.73
28.73
28.73
25.81
-
Oct 5, 2026
28.68
28.68
28.68
28.68
25.77
-
Oct 2, 2026
28.52
28.52
28.52
28.52
25.63
-
Oct 1, 2026
28.34
28.34
28.34
28.34
25.46
-
Sep 30, 2026
28.31
28.31
28.31
28.31
25.44
-
Sep 29, 2026
28.38
28.38
28.38
28.38
25.50
-
Sep 28, 2026
28.43
28.43
28.43
28.43
25.55
-
Sep 25, 2026
28.60
28.60
28.60
28.60
25.70
-
Sep 24, 2026
28.51
28.51
28.51
28.51
25.62
-
Sep 23, 2026
28.50
28.50
28.50
28.50
25.61
-
Sep 22, 2026
28.71
28.71
28.71
28.71
25.80
-
Sep 21, 2026
28.67
28.67
28.67
28.67
25.76
-
Sep 18, 2026
28.32
28.32
28.32
28.32
25.45
-
Sep 17, 2026
28.34
28.34
28.34
28.34
25.46
-
Sep 16, 2026
28.01
28.01
28.01
28.01
25.17
-
Sep 15, 2026
28.06
28.06
28.06
28.06
25.21
-
Sep 14, 2026
28.16
28.16
28.16
28.16
25.30
-
Sep 11, 2026
28.32
28.32
28.32
28.32
25.45
-
Sep 10, 2026
28.16
28.16
28.16
28.16
25.30
-
Sep 9, 2026
28.40
28.40
28.40
28.40
25.52
-
Sep 8, 2026
28.56
28.56
28.56
28.56
25.66
-
Sep 4, 2026
28.63
28.63
28.63
28.63
25.72
-
Sep 3, 2026
28.67
28.67
28.67
28.67
25.76
-
Sep 2, 2026
28.41
28.41
28.41
28.41
25.53
-
Sep 1, 2026
28.30
28.30
28.30
28.30
25.43
-
Aug 31, 2026
28.47
28.47
28.47
28.47
25.58
-
Aug 28, 2026
28.56
28.56
28.56
28.56
25.66
-
Aug 27, 2026
28.70
28.70
28.70
28.70
25.79
-
Aug 26, 2026
28.50
28.50
28.50
28.50
25.61
-
Aug 25, 2026
28.51
28.51
28.51
28.51
25.62
-
Aug 24, 2026
28.38
28.38
28.38
28.38
25.50
-
Aug 21, 2026
28.46
28.46
28.46
28.46
25.57
-
Aug 20, 2026
28.34
28.34
28.34
28.34
25.46
-
Aug 19, 2026
28.59
28.59
28.59
28.59
25.69
-
Aug 18, 2026
28.46
28.46
28.46
28.46
25.57
-
Aug 17, 2026
28.67
28.67
28.67
28.67
25.76
-
Aug 14, 2026
28.67
28.67
28.67
28.67
25.76
-
Aug 13, 2026
28.73
28.73
28.73
28.73
25.81
-
Aug 12, 2026
28.65
28.65
28.65
28.65
25.74
-
Aug 11, 2026
28.53
28.53
28.53
28.53
25.63
-
Aug 10, 2026
28.61
28.61
28.61
28.61
25.71
-
Aug 7, 2026
28.62
28.62
28.62
28.62
25.72
-
Aug 6, 2026
28.42
28.42
28.42
28.42
25.54
-
Aug 5, 2026
28.47
28.47
28.47
28.47
25.58
-
Aug 4, 2026
28.56
28.56
28.56
28.56
25.66
-
Aug 3, 2026
28.12
28.12
28.12
28.12
25.27
-
Jul 31, 2026
27.84
27.84
27.84
27.84
25.01
-
Jul 30, 2026
27.71
27.71
27.71
27.71
24.90
-
Jul 29, 2026
27.34
27.34
27.34
27.34
24.57
-
Jul 28, 2026
27.74
27.74
27.74
27.74
24.93
-
Jul 27, 2026
27.77
27.77
27.77
27.77
24.95
-
Jul 24, 2026
27.86
27.86
27.86
27.86
25.03
-
Jul 23, 2026
27.92
27.92
27.92
27.92
25.09
-
Jul 22, 2026
28.11
28.11
28.11
28.11
25.26
-
Jul 21, 2026
28.14
28.14
28.14
28.14
25.28
-
Jul 20, 2026
27.87
27.87
27.87
27.87
25.04
-
Jul 17, 2026
27.97
27.97
27.97
27.97
25.13
-
Jul 16, 2026
28.17
28.17
28.17
28.17
25.31
-
Jul 15, 2026
28.41
28.41
28.41
28.41
25.53
-
Jul 14, 2026
28.33
28.33
28.33
28.33
25.46
-
Jul 13, 2026
28.13
28.13
28.13
28.13
25.28
-
Jul 10, 2026
0.124
Distribution
Fund distributions shown include income and capital gains
Jul 10, 2026
28.40
28.40
28.40
28.40
25.52
-
Jul 9, 2026
28.53
28.53
28.53
28.53
25.52
-
Jul 8, 2026
28.33
28.33
28.33
28.33
25.34
-
Jul 7, 2026
28.36
28.36
28.36
28.36
25.37
-
Jul 6, 2026
28.64
28.64
28.64
28.64
25.62
-
Jul 2, 2026
28.47
28.47
28.47
28.47
25.47
-
Jul 1, 2026
28.56
28.56
28.56
28.56
25.55
-
Jun 30, 2026
28.91
28.91
28.91
28.91
25.86
-
Jun 29, 2026
28.67
28.67
28.67
28.67
25.65
-
Jun 26, 2026
28.28
28.28
28.28
28.28
25.30
-
Jun 25, 2026
28.41
28.41
28.41
28.41
25.42
-
Jun 24, 2026
28.28
28.28
28.28
28.28
25.30
-
Jun 23, 2026
28.29
28.29
28.29
28.29
25.31
-
Jun 22, 2026
28.72
28.72
28.72
28.72
25.69
-
Jun 18, 2026
28.91
28.91
28.91
28.91
25.86
-
Jun 17, 2026
28.66
28.66
28.66
28.66
25.64
-
Jun 16, 2026
28.89
28.89
28.89
28.89
25.85
-
Jun 15, 2026
29.00
29.00
29.00
29.00
25.94
-
Jun 12, 2026
28.53
28.53
28.53
28.53
25.52
-
Jun 11, 2026
28.31
28.31
28.31
28.31
25.33
-
Jun 10, 2026
27.74
27.74
27.74
27.74
24.82
-
Jun 9, 2026
28.15
28.15
28.15
28.15
25.18
-
Jun 8, 2026
28.15
28.15
28.15
28.15
25.18
-
Jun 5, 2026
28.00
28.00
28.00
28.00
25.05
-
Jun 4, 2026
28.75
28.75
28.75
28.75
25.72
-
Jun 3, 2026
28.62
28.62
28.62
28.62
25.60
-
Jun 2, 2026
28.59
28.59
28.59
28.59
25.58
-
Jun 1, 2026
28.49
28.49
28.49
28.49
25.49
-
May 29, 2026
28.44
28.44
28.44
28.44
25.44
-
May 28, 2026
28.46
28.46
28.46
28.46
25.46
-
May 27, 2026
28.34
28.34
28.34
28.34
25.35
-
May 26, 2026
28.31
28.31
28.31
28.31
25.33
-
May 22, 2026
28.04
28.04
28.04
28.04
25.09
-
May 21, 2026
27.96
27.96
27.96
27.96
25.01
-
May 20, 2026
27.91
27.91
27.91
27.91
24.97
-
May 19, 2026
27.61
27.61
27.61
27.61
24.70
-
May 18, 2026
27.76
27.76
27.76
27.76
24.83
-
May 15, 2026
27.88
27.88
27.88
27.88
24.94
-
May 14, 2026
28.30
28.30
28.30
28.30
25.32
-
May 13, 2026
28.21
28.21
28.21
28.21
25.24
-
May 12, 2026
28.00
28.00
28.00
28.00
25.05
-
May 11, 2026
28.09
28.09
28.09
28.09
25.13
-
May 8, 2026
28.00
28.00
28.00
28.00
25.05
-
May 7, 2026
27.78
27.78
27.78
27.78
24.85
-
May 6, 2026
28.05
28.05
28.05
28.05
25.09
-
May 5, 2026
27.64
27.64
27.64
27.64
24.73
-
May 4, 2026
27.44
27.44
27.44
27.44
24.55
-
May 1, 2026
27.53
27.53
27.53
27.53
24.63
-
Apr 30, 2026
27.50
27.50
27.50
27.50
24.60
-
Apr 29, 2026
27.27
27.27
27.27
27.27
24.40
-
Apr 28, 2026
27.32
27.32
27.32
27.32
24.44
-
Apr 27, 2026
27.52
27.52
27.52
27.52
24.62
-
Apr 24, 2026
27.50
27.50
27.50
27.50
24.60
-
Apr 23, 2026
27.32
27.32
27.32
27.32
24.44
-
Apr 22, 2026
27.34
27.34
27.34
27.34
24.46
-
Apr 21, 2026
27.14
27.14
27.14
27.14
24.28
-
Apr 20, 2026
27.30
27.30
27.30
27.30
24.42
-
Apr 17, 2026
27.31
27.31
27.31
27.31
24.43
-
Apr 16, 2026
27.05
27.05
27.05
27.05
24.20
-
Apr 15, 2026
27.07
27.07
27.07
27.07
24.22
-
Apr 14, 2026
27.06
27.06
27.06
27.06
24.21
-
Apr 13, 2026
26.84
26.84
26.84
26.84
24.01
-
Apr 10, 2026
26.68
26.68
26.68
26.68
23.87
-
Apr 9, 2026
26.64
26.64
26.64
26.64
23.83
-
Apr 8, 2026
26.51
26.51
26.51
26.51
23.72
-
Apr 7, 2026
25.98
25.98
25.98
25.98
23.24
-
Apr 6, 2026
25.92
25.92
25.92
25.92
23.19
-
Apr 2, 2026
25.84
25.84
25.84
25.84
23.12
-
Apr 1, 2026
0.093
Distribution
Fund distributions shown include income and capital gains
Apr 1, 2026
25.83
25.83
25.83
25.83
23.11
-
Mar 31, 2026
25.72
25.72
25.72
25.72
22.93
-
Mar 30, 2026
25.13
25.13
25.13
25.13
22.40
-
Mar 27, 2026
25.20
25.20
25.20
25.20
22.46
-
Mar 26, 2026
25.43
25.43
25.43
25.43
22.67
-
Mar 25, 2026
25.88
25.88
25.88
25.88
23.07
-
Mar 24, 2026
25.71
25.71
25.71
25.71
22.92
-
Mar 23, 2026
25.71
25.71
25.71
25.71
22.92
-
Mar 20, 2026
25.45
25.45
25.45
25.45
22.69
-
Mar 19, 2026
25.83
25.83
25.83
25.83
23.02
-
Mar 18, 2026
25.88
25.88
25.88
25.88
23.07
-
Mar 17, 2026
26.13
26.13
26.13
26.13
23.29
-
Mar 16, 2026
26.05
26.05
26.05
26.05
23.22
-
Mar 13, 2026
25.81
25.81
25.81
25.81
23.01
-
Mar 12, 2026
25.95
25.95
25.95
25.95
23.13
-
Mar 11, 2026
26.29
26.29
26.29
26.29
23.43
-
Mar 10, 2026
26.30
26.30
26.30
26.30
23.44
-
Mar 9, 2026
26.31
26.31
26.31
26.31
23.45
-
Mar 6, 2026
26.05
26.05
26.05
26.05
23.22
-
Mar 5, 2026
26.38
26.38
26.38
26.38
23.51
-
Mar 4, 2026
26.62
26.62
26.62
26.62
23.73
-
Mar 3, 2026
26.50
26.50
26.50
26.50
23.62
-
Mar 2, 2026
26.81
26.81
26.81
26.81
23.90
-
Feb 27, 2026
26.86
26.86
26.86
26.86
23.94
-
Feb 26, 2026
26.94
26.94
26.94
26.94
24.01
-
Feb 25, 2026
27.09
27.09
27.09
27.09
24.15
-
Feb 24, 2026
27.02
27.02
27.02
27.02
24.09
-
Feb 23, 2026
26.86
26.86
26.86
26.86
23.94
-
Feb 20, 2026
26.98
26.98
26.98
26.98
24.05
-
Feb 19, 2026
26.80
26.80
26.80
26.80
23.89
-
Feb 18, 2026
26.80
26.80
26.80
26.80
23.89
-
Feb 17, 2026
26.66
26.66
26.66
26.66
23.76
-
Feb 13, 2026
26.64
26.64
26.64
26.64
23.75
-
Feb 12, 2026
26.59
26.59
26.59
26.59
23.70
-
Feb 11, 2026
26.89
26.89
26.89
26.89
23.97
-
Feb 10, 2026
26.86
26.86
26.86
26.86
23.94
-
Feb 9, 2026
26.93
26.93
26.93
26.93
24.01
-
Feb 6, 2026
26.76
26.76
26.76
26.76
23.85
-
Feb 5, 2026
26.34
26.34
26.34
26.34
23.48
-
Feb 4, 2026
26.59
26.59
26.59
26.59
23.70
-
Feb 3, 2026
26.75
26.75
26.75
26.75
23.84
-
Feb 2, 2026
26.72
26.72
26.72
26.72
23.82
-
Jan 30, 2026
26.58
26.58
26.58
26.58
23.69
-
Jan 29, 2026
26.83
26.83
26.83
26.83
23.92
-
Jan 28, 2026
26.82
26.82
26.82
26.82
23.91
-
Jan 27, 2026
26.82
26.82
26.82
26.82
23.91
-
Jan 26, 2026
26.67
26.67
26.67
26.67
23.77
-
Jan 23, 2026
26.59
26.59
26.59
26.59
23.70
-
Jan 22, 2026
26.62
26.62
26.62
26.62
23.73
-
Jan 21, 2026
26.49
26.49
26.49
26.49
23.61
-
Jan 20, 2026
26.23
26.23
26.23
26.23
23.38
-
Jan 16, 2026
26.60
26.60
26.60
26.60
23.71
-
Jan 15, 2026
26.63
26.63
26.63
26.63
23.74
-
Jan 14, 2026
26.51
26.51
26.51
26.51
23.63
-
Jan 13, 2026
26.62
26.62
26.62
26.62
23.73
-
Jan 12, 2026
26.60
26.60
26.60
26.60
23.71
-
Jan 9, 2026
26.54
26.54
26.54
26.54
23.66
-
Jan 8, 2026
26.37
26.37
26.37
26.37
23.51
-
Jan 7, 2026
26.43
26.43
26.43
26.43
23.56
-
Jan 6, 2026
26.48
26.48
26.48
26.48
23.60
-
Jan 5, 2026
26.32
26.32
26.32
26.32
23.46
-
Jan 2, 2026
26.20
26.20
26.20
26.20
23.35
-
Dec 31, 2025
26.05
26.05
26.05
26.05
23.22
-
Dec 30, 2025
26.19
26.19
26.19
26.19
23.35
-
Dec 29, 2025
26.24
26.24
26.24
26.24
23.39
-
Dec 26, 2025
26.32
26.32
26.32
26.32
23.46
-
Dec 24, 2025
26.30
26.30
26.30
26.30
23.44
-
Dec 23, 2025
26.24
26.24
26.24
26.24
23.39
-
Dec 22, 2025
26.15
26.15
26.15
26.15
23.31
-
Dec 19, 2025
0.504
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
26.02
26.02
26.02
26.02
23.19
-
Dec 18, 2025
26.30
26.30
26.30
26.30
22.99
-
Dec 17, 2025
26.11
26.11
26.11
26.11
22.83
-
Dec 16, 2025
26.37
26.37
26.37
26.37
23.06
-
Dec 15, 2025
26.38
26.38
26.38
26.38
23.06
-
Dec 12, 2025
26.43
26.43
26.43
26.43
23.11
-
Dec 11, 2025
26.73
26.73
26.73
26.73
23.37
-
Dec 10, 2025
26.72
26.72
26.72
26.72
23.36
-
Dec 9, 2025
26.55
26.55
26.55
26.55
23.21
-
Dec 8, 2025
26.58
26.58
26.58
26.58
23.24
-
Dec 5, 2025
26.47
26.47
26.47
26.47
23.14
-
Dec 4, 2025
26.46
26.46
26.46
26.46
23.13
-
Dec 3, 2025
26.46
26.46
26.46
26.46
23.13
-
Dec 2, 2025
26.41
26.41
26.41
26.41
23.09
-
Dec 1, 2025
26.34
26.34
26.34
26.34
23.03
-
Nov 28, 2025
26.46
26.46
26.46
26.46
23.13
-
Nov 26, 2025
26.37
26.37
26.37
26.37
23.06
-
Nov 25, 2025
26.21
26.21
26.21
26.21
22.92
-
Nov 24, 2025
26.05
26.05
26.05
26.05
22.78
-
Nov 21, 2025
25.68
25.68
25.68
25.68
22.45
-
Nov 20, 2025
25.53
25.53
25.53
25.53
22.32
-
Nov 19, 2025
25.85
25.85
25.85
25.85
22.60
-
Nov 18, 2025
25.73
25.73
25.73
25.73
22.50
-
Nov 17, 2025
25.87
25.87
25.87
25.87
22.62
-
Nov 14, 2025
26.02
26.02
26.02
26.02
22.75
-
Nov 13, 2025
26.03
26.03
26.03
26.03
22.76
-
Nov 12, 2025
26.43
26.43
26.43
26.43
23.11
-
Nov 11, 2025
26.42
26.42
26.42
26.42
23.10
-
Nov 10, 2025
26.41
26.41
26.41
26.41
23.09
-
Nov 7, 2025
26.08
26.08
26.08
26.08
22.80
-
