Fidelity Flex 500 Index Fund (FDFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.26
+0.09 (0.31%)
At close: Dec 3, 2025
FDFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.10% |
| Dec 3, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.31% |
| Dec 2, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.28% |
| Dec 1, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.51% |
| Nov 28, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.58% |
| Nov 26, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.69% |
| Nov 25, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.91% |
| Nov 24, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.56% |
| Nov 21, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.97% |
| Nov 20, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.59% |
| Nov 19, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.39% |
| Nov 18, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.84% |
| Nov 17, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.90% |
| Nov 14, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.03% |
| Nov 13, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.71% |
| Nov 12, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.07% |
| Nov 11, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.21% |
| Nov 10, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1.53% |
| Nov 7, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.14% |
| Nov 6, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.10% |
| Nov 5, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.35% |
| Nov 4, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.20% |
| Nov 3, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.14% |
| Oct 31, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.34% |
| Oct 30, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.02% |
| Oct 29, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| Oct 28, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.24% |
| Oct 27, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.24% |
| Oct 24, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.76% |
| Oct 23, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.63% |
| Oct 22, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.59% |
| Oct 21, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.03% |
| Oct 20, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.05% |
| Oct 17, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.53% |
| Oct 16, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.63% |
| Oct 15, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.39% |
| Oct 14, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.14% |
| Oct 13, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1.57% |
| Oct 10, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -2.71% |
| Oct 9, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.24% |
| Oct 8, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.59% |
| Oct 7, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.42% |
| Oct 6, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.38% |
| Oct 3, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.28% |
| Oct 2, 2025 | 28.66 | 28.66 | 28.66 | 28.74 | 28.66 | 0.10% |
| Oct 1, 2025 | 28.63 | 28.63 | 28.63 | 28.71 | 28.63 | 0.35% |
| Sep 30, 2025 | 28.53 | 28.53 | 28.53 | 28.61 | 28.53 | 0.39% |
| Sep 29, 2025 | 28.42 | 28.42 | 28.42 | 28.50 | 28.42 | 0.25% |
| Sep 26, 2025 | 28.35 | 28.35 | 28.35 | 28.43 | 28.35 | 0.60% |
| Sep 25, 2025 | 28.18 | 28.18 | 28.18 | 28.26 | 28.18 | -0.49% |