Nasdaq - Delayed Quote USD

Fidelity Equity-Income (FEQIX)

76.70
+0.80
+(1.05%)
As of 8:09:16 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202575.9075.9075.9075.9075.90-
May 14, 202575.9075.9075.9075.9075.90-
May 13, 202576.3776.3776.3776.3776.37-
May 12, 202576.6476.6476.6476.6476.64-
May 9, 202575.0875.0875.0875.0875.08-
May 8, 202575.1175.1175.1175.1175.11-
May 7, 202574.7274.7274.7274.7274.72-
May 6, 202574.7274.7274.7274.7274.72-
May 5, 202575.1175.1175.1175.1175.11-
May 2, 202575.3475.3475.3475.3475.34-
May 1, 202574.1474.1474.1474.1474.14-
Apr 30, 202574.2674.2674.2674.2674.26-
Apr 29, 202574.1174.1174.1174.1174.11-
Apr 28, 202573.6873.6873.6873.6873.68-
Apr 25, 202573.3173.3173.3173.3173.31-
Apr 24, 202573.3873.3873.3873.3873.38-
Apr 23, 202572.4872.4872.4872.4872.48-
Apr 22, 202572.1072.1072.1072.1072.10-
Apr 21, 202570.5270.5270.5270.5270.52-
Apr 17, 202571.7771.7771.7771.7771.77-
Apr 16, 202571.4871.4871.4871.4871.48-
Apr 15, 202572.2872.2872.2872.2872.28-
Apr 14, 202572.4072.4072.4072.4072.40-
Apr 11, 202571.6471.6471.6471.6471.64-
Apr 10, 202570.4570.4570.4570.4570.45-
Apr 9, 202572.2172.2172.2172.2172.21-
Apr 8, 202567.7867.7867.7867.7867.78-
Apr 7, 202568.5768.5768.5768.5768.57-
Apr 4, 2025 0.312 Dividend
Apr 4, 202569.1369.1369.1369.1369.13-
Apr 3, 202573.8373.8373.8373.8373.52-
Apr 2, 202576.5276.5276.5276.5276.20-
Apr 1, 202576.1076.1076.1076.1075.78-
Mar 31, 202576.0776.0776.0776.0775.75-
Mar 28, 202575.3875.3875.3875.3875.06-
Mar 27, 202576.2676.2676.2676.2675.94-
Mar 26, 202576.3476.3476.3476.3476.02-
Mar 25, 202576.3776.3776.3776.3776.05-
Mar 24, 202576.5376.5376.5376.5376.21-
Mar 21, 202575.6975.6975.6975.6975.37-
Mar 20, 202575.8375.8375.8375.8375.51-
Mar 19, 202576.0476.0476.0476.0475.72-
Mar 18, 202575.5475.5475.5475.5475.22-
Mar 17, 202575.8175.8175.8175.8175.49-
Mar 14, 202574.9374.9374.9374.9374.61-
Mar 13, 202573.6973.6973.6973.6973.38-
Mar 12, 202574.1974.1974.1974.1973.88-
Mar 11, 202574.4574.4574.4574.4574.14-
Mar 10, 202575.3675.3675.3675.3675.04-
Mar 7, 202576.5176.5176.5176.5176.19-
Mar 6, 202576.0476.0476.0476.0475.72-
Mar 5, 202576.4676.4676.4676.4676.14-
Mar 4, 202575.8075.8075.8075.8075.48-
Mar 3, 202576.9976.9976.9976.9976.66-
Feb 28, 202577.5677.5677.5677.5677.23-
Feb 27, 202576.6076.6076.6076.6076.28-
Feb 26, 202576.8776.8776.8776.8776.55-
Feb 25, 202577.0677.0677.0677.0676.73-
Feb 24, 202576.8376.8376.8376.8376.51-
Feb 21, 202576.9376.9376.9376.9376.60-
Feb 20, 202577.9477.9477.9477.9477.61-
Feb 19, 202578.3178.3178.3178.3177.98-
Feb 18, 202578.1278.1278.1278.1277.79-
Feb 14, 202577.6577.6577.6577.6577.32-
Feb 13, 202577.8077.8077.8077.8077.47-
Feb 12, 202577.3677.3677.3677.3677.03-
Feb 11, 202577.5877.5877.5877.5877.25-
Feb 10, 202577.2277.2277.2277.2276.89-
Feb 7, 202576.9776.9776.9776.9776.64-
Feb 6, 202577.4277.4277.4277.4277.09-
Feb 5, 202577.2877.2877.2877.2876.95-
Feb 4, 202576.8076.8076.8076.8076.48-
Feb 3, 202576.6676.6676.6676.6676.34-
Jan 31, 202576.8976.8976.8976.8976.57-
Jan 30, 202577.4077.4077.4077.4077.07-
Jan 29, 202576.7076.7076.7076.7076.38-
Jan 28, 202576.7076.7076.7076.7076.38-
Jan 27, 202576.9976.9976.9976.9976.66-
Jan 24, 202577.0377.0377.0377.0376.70-
Jan 23, 202577.0677.0677.0677.0676.73-
Jan 22, 202576.5076.5076.5076.5076.18-
Jan 21, 202576.7276.7276.7276.7276.40-
Jan 17, 202575.8175.8175.8175.8175.49-
Jan 16, 202575.5575.5575.5575.5575.23-
Jan 15, 202575.2375.2375.2375.2374.91-
Jan 14, 202574.4174.4174.4174.4174.10-
Jan 13, 202573.9273.9273.9273.9273.61-
Jan 10, 202573.5673.5673.5673.5673.25-
Jan 8, 202574.3274.3274.3274.3274.01-
Jan 7, 202574.2574.2574.2574.2573.94-
Jan 6, 202574.3574.3574.3574.3574.04-
Jan 3, 202574.3074.3074.3074.3073.99-
Jan 2, 202573.6973.6973.6973.6973.38-
Dec 31, 202473.6773.6773.6773.6773.36-
Dec 30, 202473.5773.5773.5773.5773.26-
Dec 27, 202474.2474.2474.2474.2473.93-
Dec 26, 202474.6974.6974.6974.6974.37-
Dec 24, 202474.6174.6174.6174.6174.29-
Dec 23, 202474.0774.0774.0774.0773.76-
Dec 20, 2024 0.351 Dividend
Dec 20, 202473.8273.8273.8273.8273.51-
Dec 20, 2024 2.54 Capital Gains
Dec 19, 202475.9875.9875.9875.9872.78-
Dec 18, 202476.0676.0676.0676.0672.86-
Dec 17, 202477.8577.8577.8577.8574.57-
Dec 16, 202478.2778.2778.2778.2774.97-
Dec 13, 202478.6278.6278.6278.6275.31-
Dec 12, 202478.7278.7278.7278.7275.40-
Dec 11, 202479.2079.2079.2079.2075.86-
Dec 10, 202479.2979.2979.2979.2975.95-
Dec 9, 202479.6279.6279.6279.6276.27-
Dec 6, 202480.3180.3180.3180.3176.93-
Dec 5, 202480.5680.5680.5680.5677.17-
Dec 4, 202480.7580.7580.7580.7577.35-
Dec 3, 202480.9680.9680.9680.9677.55-
Dec 2, 202481.2781.2781.2781.2777.85-
Nov 29, 202481.5081.5081.5081.5078.07-
Nov 27, 202481.3781.3781.3781.3777.94-
Nov 26, 202481.3681.3681.3681.3677.93-
Nov 25, 202481.1481.1481.1481.1477.72-
Nov 22, 202480.6480.6480.6480.6477.24-
Nov 21, 202480.0180.0180.0180.0176.64-
Nov 20, 202479.1679.1679.1679.1675.83-
Nov 19, 202479.1179.1179.1179.1175.78-
Nov 18, 202479.3279.3279.3279.3275.98-
Nov 15, 202479.0479.0479.0479.0475.71-
Nov 14, 202479.2879.2879.2879.2875.94-
Nov 13, 202479.6979.6979.6979.6976.33-
Nov 12, 202479.7479.7479.7479.7476.38-
Nov 11, 202480.2780.2780.2780.2776.89-
Nov 8, 202480.1280.1280.1280.1276.74-
Nov 7, 202479.8179.8179.8179.8176.45-
Nov 6, 202479.7279.7279.7279.7276.36-
Nov 5, 202477.9777.9777.9777.9774.69-
Nov 4, 202477.3577.3577.3577.3574.09-
Nov 1, 202477.5277.5277.5277.5274.25-
Oct 31, 202477.6977.6977.6977.6974.42-
Oct 30, 202478.3678.3678.3678.3675.06-
Oct 29, 202478.4578.4578.4578.4575.15-
Oct 28, 202478.8778.8778.8778.8775.55-
Oct 25, 202478.5278.5278.5278.5275.21-
Oct 24, 202479.0179.0179.0179.0175.68-
Oct 23, 202479.1879.1879.1879.1875.84-
Oct 22, 202479.3279.3279.3279.3275.98-
Oct 21, 202479.6979.6979.6979.6976.33-
Oct 18, 202480.3280.3280.3280.3276.94-
Oct 17, 202480.2680.2680.2680.2676.88-
Oct 16, 202479.9979.9979.9979.9976.62-
Oct 15, 202479.4279.4279.4279.4276.07-
Oct 14, 202479.7479.7479.7479.7476.38-
Oct 11, 202479.2279.2279.2279.2275.88-
Oct 10, 202478.3078.3078.3078.3075.00-
Oct 9, 202478.5878.5878.5878.5875.27-
Oct 8, 202478.1378.1378.1378.1374.84-
Oct 7, 202478.0378.0378.0378.0374.74-
Oct 4, 2024 0.302 Dividend
Oct 4, 202478.7478.7478.7478.7475.42-
Oct 3, 202478.4678.4678.4678.4674.87-
Oct 2, 202478.7778.7778.7778.7775.16-
Oct 1, 202478.7678.7678.7678.7675.15-
Sep 30, 202478.9778.9778.9778.9775.35-
Sep 27, 202478.7678.7678.7678.7675.15-
Sep 26, 202478.6878.6878.6878.6875.08-
Sep 25, 202478.3278.3278.3278.3274.73-
Sep 24, 202478.6778.6778.6778.6775.07-
Sep 23, 202478.5978.5978.5978.5974.99-
Sep 20, 202478.3078.3078.3078.3074.71-
Sep 19, 202478.2378.2378.2378.2374.65-
Sep 18, 202477.4777.4777.4777.4773.92-
Sep 17, 202477.5177.5177.5177.5173.96-
Sep 16, 202477.6977.6977.6977.6974.13-
Sep 13, 202477.1077.1077.1077.1073.57-
Sep 12, 202476.4976.4976.4976.4972.99-
Sep 11, 202476.1276.1276.1276.1272.63-
Sep 10, 202476.2176.2176.2176.2172.72-
Sep 9, 202476.3976.3976.3976.3972.89-
Sep 6, 202475.5775.5775.5775.5772.11-
Sep 5, 202476.4376.4376.4376.4372.93-
Sep 4, 202476.9676.9676.9676.9673.43-
Sep 3, 202476.9876.9876.9876.9873.45-
Aug 30, 202477.9477.9477.9477.9474.37-
Aug 29, 202477.3477.3477.3477.3473.80-
Aug 28, 202477.0977.0977.0977.0973.56-
Aug 27, 202477.2077.2077.2077.2073.66-
Aug 26, 202477.1677.1677.1677.1673.62-
Aug 23, 202477.0077.0077.0077.0073.47-
Aug 22, 202476.1876.1876.1876.1872.69-
Aug 21, 202476.3076.3076.3076.3072.80-
Aug 20, 202475.9475.9475.9475.9472.46-
Aug 19, 202476.2676.2676.2676.2672.77-
Aug 16, 202475.7775.7775.7775.7772.30-
Aug 15, 202475.4975.4975.4975.4972.03-
Aug 14, 202474.6874.6874.6874.6871.26-
Aug 13, 202474.4374.4374.4374.4371.02-
Aug 12, 202473.7973.7973.7973.7970.41-
Aug 9, 202473.9973.9973.9973.9970.60-
Aug 8, 202473.8673.8673.8673.8670.48-
Aug 7, 202472.6772.6772.6772.6769.34-
Aug 6, 202472.8572.8572.8572.8569.51-
Aug 5, 202472.3472.3472.3472.3469.03-
Aug 2, 202474.1174.1174.1174.1170.71-
Aug 1, 202475.1875.1875.1875.1871.74-
Jul 31, 202475.9775.9775.9775.9772.49-
Jul 30, 202475.5075.5075.5075.5072.04-
Jul 29, 202475.3375.3375.3375.3371.88-
Jul 26, 202475.4175.4175.4175.4171.96-
Jul 25, 202474.4374.4374.4374.4371.02-
Jul 24, 202474.2274.2274.2274.2270.82-
Jul 23, 202474.9174.9174.9174.9171.48-
Jul 22, 202475.0575.0575.0575.0571.61-
Jul 19, 202474.6674.6674.6674.6671.24-
Jul 18, 202475.1675.1675.1675.1671.72-
Jul 17, 202475.8275.8275.8275.8272.35-
Jul 16, 202475.7475.7475.7475.7472.27-
Jul 15, 202474.5374.5374.5374.5371.12-
Jul 12, 202474.3674.3674.3674.3670.95-
Jul 11, 202474.1374.1374.1374.1370.73-
Jul 10, 202473.6673.6673.6673.6670.29-
Jul 9, 202472.9572.9572.9572.9569.61-
Jul 8, 202473.0573.0573.0573.0569.70-
Jul 5, 2024 0.318 Dividend
Jul 5, 202472.9672.9672.9672.9669.62-
Jul 3, 202473.3373.3373.3373.3369.67-
Jul 2, 202473.2273.2273.2273.2269.56-
Jul 1, 202472.9472.9472.9472.9469.30-
Jun 28, 202473.2073.2073.2073.2069.54-
Jun 27, 202473.2173.2173.2173.2169.55-
Jun 26, 202473.1873.1873.1873.1869.52-
Jun 25, 202473.5373.5373.5373.5369.86-
Jun 24, 202473.9473.9473.9473.9470.25-
Jun 21, 202473.3473.3473.3473.3469.68-
Jun 20, 202473.3373.3373.3373.3369.67-
Jun 18, 202472.9972.9972.9972.9969.34-
Jun 17, 202472.6772.6772.6772.6769.04-
Jun 14, 202472.2972.2972.2972.2968.68-
Jun 13, 202472.5972.5972.5972.5968.96-
Jun 12, 202472.8772.8772.8772.8769.23-
Jun 11, 202472.7972.7972.7972.7969.15-
Jun 10, 202473.2973.2973.2973.2969.63-
Jun 7, 202473.0773.0773.0773.0769.42-
Jun 6, 202473.2773.2773.2773.2769.61-
Jun 5, 202473.3873.3873.3873.3869.71-
Jun 4, 202473.0973.0973.0973.0969.44-
Jun 3, 202473.3073.3073.3073.3069.64-
May 31, 202473.7573.7573.7573.7570.07-
May 30, 202472.7072.7072.7072.7069.07-
May 29, 202472.2672.2672.2672.2668.65-
May 28, 202473.1473.1473.1473.1469.49-
May 24, 202473.5373.5373.5373.5369.86-
May 23, 202473.0873.0873.0873.0869.43-
May 22, 202473.8873.8873.8873.8870.19-
May 21, 202474.0474.0474.0474.0470.34-
May 20, 202473.7773.7773.7773.7770.08-
May 17, 202474.1574.1574.1574.1570.45-
May 16, 202473.9573.9573.9573.9570.26-

Related Tickers