Fidelity Flex 500 Index Fund (FDFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.52
+0.31 (1.14%)
Aug 12, 2025, 4:00 PM EDT
FDFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | - | - |
| Aug 11, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.26% |
| Aug 8, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.74% |
| Aug 7, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.04% |
| Aug 6, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.74% |
| Aug 5, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.52% |
| Aug 4, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.50% |
| Aug 1, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.66% |
| Jul 31, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.29% |
| Jul 30, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.11% |
| Jul 29, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.29% |
| Jul 28, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.04% |
| Jul 25, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.41% |
| Jul 24, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.07% |
| Jul 23, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.78% |
| Jul 22, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.04% |
| Jul 21, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.11% |
| Jul 18, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| Jul 17, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.52% |
| Jul 16, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.34% |
| Jul 15, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.41% |
| Jul 14, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.15% |
| Jul 11, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.63% |
| Jul 10, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.30% |
| Jul 9, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.60% |
| Jul 8, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.07% |
| Jul 7, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.78% |
| Jul 3, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.86% |
| Jul 2, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.45% |
| Jul 1, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.11% |
| Jun 30, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.53% |
| Jun 27, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.53% |
| Jun 26, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.81% |
| Jun 25, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| Jun 24, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.12% |
| Jun 23, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.94% |
| Jun 20, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.20% |
| Jun 18, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.04% |
| Jun 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.81% |
| Jun 16, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.94% |
| Jun 13, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.12% |
| Jun 12, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.39% |
| Jun 11, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.27% |
| Jun 10, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.54% |
| Jun 9, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.12% |
| Jun 6, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.02% |
| Jun 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.51% |
| Jun 4, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Jun 3, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.59% |
| Jun 2, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.44% |