Skip to main content
Fidelity Flex 500 Index Fund (FDFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.52
+0.09 (0.35%)
Nov 22, 2024, 8:01 PM EST

FDFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 22, 202425.5225.5225.5225.5225.520.35%
Nov 21, 202425.4325.4325.4325.4325.430.55%
Nov 20, 202425.2925.2925.2925.2925.29-
Nov 19, 202425.2925.2925.2925.2925.290.40%
Nov 18, 202425.1925.1925.1925.1925.190.40%
Nov 15, 202425.0925.0925.0925.0925.09-1.30%
Nov 14, 202425.4225.4225.4225.4225.42-0.59%
Nov 13, 202425.5725.5725.5725.5725.57-
Nov 12, 202425.5725.5725.5725.5725.57-0.27%
Nov 11, 202425.6425.6425.6425.6425.640.12%
Nov 8, 202425.6125.6125.6125.6125.610.39%
Nov 7, 202425.5125.5125.5125.5125.510.75%
Nov 6, 202425.3225.3225.3225.3225.322.51%
Nov 5, 202424.7024.7024.7024.7024.701.23%
Nov 4, 202424.4024.4024.4024.4024.40-0.29%
Nov 1, 202424.4724.4724.4724.4724.470.41%
Oct 31, 202424.3724.3724.3724.3724.37-1.85%
Oct 30, 202424.8324.8324.8324.8324.83-0.32%
Oct 29, 202424.9124.9124.9124.9124.910.16%
Oct 28, 202424.8724.8724.8724.8724.870.28%
Oct 25, 202424.8024.8024.8024.8024.80-0.04%
Oct 24, 202424.8124.8124.8124.8124.810.24%
Oct 23, 202424.7524.7524.7524.7524.75-0.92%
Oct 22, 202424.9824.9824.9824.9824.98-0.08%
Oct 21, 202425.0025.0025.0025.0025.00-0.16%
Oct 18, 202425.0425.0425.0425.0425.040.40%
Oct 17, 202424.9424.9424.9424.9424.94-
Oct 16, 202424.9424.9424.9424.9424.940.44%
Oct 15, 202424.8324.8324.8324.8324.83-0.76%
Oct 14, 202425.0225.0225.0225.0225.020.81%
Oct 11, 202424.8224.8224.8224.8224.820.61%
Oct 10, 202424.6724.6724.6724.6724.67-0.20%
Oct 9, 202424.7224.7224.7224.7224.720.69%
Oct 8, 202424.5524.5524.5524.5524.550.99%
Oct 7, 202424.3124.3124.3124.3124.31-0.98%
Oct 4, 202424.5524.5524.5524.5524.550.61%
Oct 3, 202424.4024.4024.4024.4024.32-0.16%
Oct 2, 202424.4424.4424.4424.4424.36-
Oct 1, 202424.4424.4424.4424.4424.36-0.93%
Sep 30, 202424.6724.6724.6724.6724.590.45%
Sep 27, 202424.5624.5624.5624.5624.48-0.12%
Sep 26, 202424.5924.5924.5924.5924.510.41%
Sep 25, 202424.4924.4924.4924.4924.41-0.20%
Sep 24, 202424.5424.5424.5424.5424.460.29%
Sep 23, 202424.4724.4724.4724.4724.390.25%
Sep 20, 202424.4124.4124.4124.4124.33-0.16%
Sep 19, 202424.4524.4524.4524.4524.371.71%
Sep 18, 202424.0424.0424.0424.0423.96-0.29%
Sep 17, 202424.1124.1124.1124.1124.03-
Sep 16, 202424.1124.1124.1124.1124.030.17%
Sep 13, 202424.0724.0724.0724.0723.990.54%
Sep 12, 202423.9423.9423.9423.9423.860.76%
Sep 11, 202423.7623.7623.7623.7623.681.06%
Sep 10, 202423.5123.5123.5123.5123.440.47%
Sep 9, 202423.4023.4023.4023.4023.331.17%
Sep 6, 202423.1323.1323.1323.1323.06-1.74%
Sep 5, 202423.5423.5423.5423.5423.46-0.30%
Sep 4, 202423.6123.6123.6123.6123.53-0.13%
Sep 3, 202423.6423.6423.6423.6423.56-2.11%
Aug 30, 202424.1524.1524.1524.1524.071.00%
Aug 29, 202423.9123.9123.9123.9123.83-
Aug 28, 202423.9123.9123.9123.9123.83-0.58%
Aug 27, 202424.0524.0524.0524.0523.970.17%
Aug 26, 202424.0124.0124.0124.0123.93-0.33%
Aug 23, 202424.0924.0924.0924.0924.011.18%
Aug 22, 202423.8123.8123.8123.8123.73-0.92%
Aug 21, 202424.0324.0324.0324.0323.950.46%
Aug 20, 202423.9223.9223.9223.9223.84-0.21%
Aug 19, 202423.9723.9723.9723.9723.890.97%
Aug 16, 202423.7423.7423.7423.7423.660.21%
Aug 15, 202423.6923.6923.6923.6923.611.67%
Aug 14, 202423.3023.3023.3023.3023.230.39%
Aug 13, 202423.2123.2123.2123.2123.141.66%
Aug 12, 202422.8322.8322.8322.8322.76-
Aug 9, 202422.8322.8322.8322.8322.760.48%
Aug 8, 202422.7222.7222.7222.7222.652.34%
Aug 7, 202422.2022.2022.2022.2022.13-0.80%
Aug 6, 202422.3822.3822.3822.3822.311.04%
Aug 5, 202422.1522.1522.1522.1522.08-2.98%
Aug 2, 202422.8322.8322.8322.8322.76-1.85%
Aug 1, 202423.2623.2623.2623.2623.19-1.36%
Jul 31, 202423.5823.5823.5823.5823.501.59%
Jul 30, 202423.2123.2123.2123.2123.14-0.51%
Jul 29, 202423.3323.3323.3323.3323.260.09%
Jul 26, 202423.3123.3123.3123.3123.241.13%
Jul 25, 202423.0523.0523.0523.0522.98-0.52%
Jul 24, 202423.1723.1723.1723.1723.10-2.32%
Jul 23, 202423.7223.7223.7223.7223.64-0.17%
Jul 22, 202423.7623.7623.7623.7623.681.11%
Jul 19, 202423.5023.5023.5023.5023.43-0.72%
Jul 18, 202423.6723.6723.6723.6723.59-0.75%
Jul 17, 202423.8523.8523.8523.8523.77-1.41%
Jul 16, 202424.1924.1924.1924.1924.110.62%
Jul 15, 202424.0424.0424.0424.0423.960.29%
Jul 12, 202423.9723.9723.9723.9723.890.55%
Jul 11, 202423.8423.8423.8423.8423.76-0.87%
Jul 10, 202424.0524.0524.0524.0523.971.05%
Jul 9, 202423.8023.8023.8023.8023.720.08%
Jul 8, 202423.7823.7823.7823.7823.700.08%
Jul 5, 202423.7623.7623.7623.7623.680.25%