Skip to main content
Fidelity Series Government Bond Index Fund (FHNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.93
-0.04 (-0.45%)
Jan 10, 2025, 9:30 AM EST

FHNFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 22, 20259.009.009.009.009.00-0.22%
Jan 21, 20259.029.029.029.029.020.22%
Jan 17, 20259.009.009.009.009.00-
Jan 16, 20259.009.009.009.009.000.22%
Jan 15, 20258.988.988.988.988.980.67%
Jan 14, 20258.928.928.928.928.92-
Jan 13, 20258.928.928.928.928.92-0.11%
Jan 10, 20258.938.938.938.938.93-0.45%
Jan 8, 20258.978.978.978.978.970.11%
Jan 7, 20258.968.968.968.968.96-0.33%
Jan 6, 20258.998.998.998.998.99-0.11%
Jan 3, 20259.009.009.009.009.00-0.22%
Jan 2, 20259.029.029.029.029.020.11%
Dec 31, 20249.019.019.019.019.01-0.11%
Dec 30, 20249.029.029.029.028.970.33%
Dec 27, 20248.998.998.998.998.94-0.22%
Dec 26, 20249.019.019.019.018.960.11%
Dec 24, 20249.009.009.009.008.95-
Dec 23, 20249.009.009.009.008.950.22%
Dec 20, 20248.988.988.988.988.93-0.33%
Dec 19, 20249.019.019.019.018.96-0.33%
Dec 18, 20249.049.049.049.048.99-0.55%
Dec 17, 20249.099.099.099.099.04-
Dec 16, 20249.099.099.099.099.040.11%
Dec 13, 20249.089.089.089.089.03-0.44%
Dec 12, 20249.129.129.129.129.07-0.33%
Dec 11, 20249.159.159.159.159.09-0.22%
Dec 10, 20249.179.179.179.179.11-0.22%
Dec 9, 20249.199.199.199.199.13-0.22%
Dec 6, 20249.219.219.219.219.150.11%
Dec 5, 20249.209.209.209.209.140.11%
Dec 4, 20249.199.199.199.199.130.33%
Dec 3, 20249.169.169.169.169.10-0.22%
Dec 2, 20249.189.189.189.189.12-
Nov 29, 20249.189.189.189.189.120.33%
Nov 27, 20249.159.159.159.159.070.22%
Nov 26, 20249.139.139.139.139.05-0.11%
Nov 25, 20249.149.149.149.149.060.88%
Nov 22, 20249.069.069.069.068.98-
Nov 21, 20249.069.069.069.068.98-0.11%
Nov 20, 20249.079.079.079.078.99-0.11%
Nov 19, 20249.089.089.089.089.000.11%
Nov 18, 20249.079.079.079.078.990.11%
Nov 15, 20249.069.069.069.068.98-
Nov 14, 20249.069.069.069.068.98-
Nov 13, 20249.069.069.069.068.98-0.11%
Nov 12, 20249.079.079.079.078.99-0.44%
Nov 11, 20249.119.119.119.119.03-0.44%
Nov 8, 20249.159.159.159.159.070.44%
Nov 7, 20249.119.119.119.119.030.55%
Nov 6, 20249.069.069.069.068.98-0.88%
Nov 5, 20249.149.149.149.149.060.11%
Nov 4, 20249.139.139.139.139.050.44%
Nov 1, 20249.099.099.099.099.01-0.55%
Oct 31, 20249.149.149.149.149.060.11%
Oct 30, 20249.139.139.139.139.02-0.11%
Oct 29, 20249.149.149.149.149.03-
Oct 28, 20249.149.149.149.149.03-0.11%
Oct 25, 20249.159.159.159.159.04-0.22%
Oct 24, 20249.179.179.179.179.060.22%
Oct 23, 20249.159.159.159.159.04-0.22%
Oct 22, 20249.179.179.179.179.06-0.11%
Oct 21, 20249.189.189.189.189.07-0.54%
Oct 18, 20249.239.239.239.239.120.11%
Oct 17, 20249.229.229.229.229.11-0.43%
Oct 16, 20249.269.269.269.269.150.11%
Oct 15, 20249.259.259.259.259.140.43%
Oct 14, 20249.219.219.219.219.10-0.22%
Oct 11, 20249.239.239.239.239.12-
Oct 10, 20249.239.239.239.239.12-
Oct 9, 20249.239.239.239.239.12-0.32%
Oct 8, 20249.269.269.269.269.150.11%
Oct 7, 20249.259.259.259.259.14-0.32%
Oct 4, 20249.289.289.289.289.17-0.75%
Oct 3, 20249.359.359.359.359.24-0.43%
Oct 2, 20249.399.399.399.399.28-0.21%
Oct 1, 20249.419.419.419.419.300.32%
Sep 30, 20249.389.389.389.389.27-0.32%
Sep 27, 20249.419.419.419.419.270.32%
Sep 26, 20249.389.389.389.389.24-0.11%
Sep 25, 20249.399.399.399.399.25-0.32%
Sep 24, 20249.429.429.429.429.280.11%
Sep 23, 20249.419.419.419.419.27-0.11%
Sep 20, 20249.429.429.429.429.28-
Sep 19, 20249.429.429.429.429.28-0.11%
Sep 18, 20249.439.439.439.439.29-0.32%
Sep 17, 20249.469.469.469.469.32-0.21%
Sep 16, 20249.489.489.489.489.340.32%
Sep 13, 20249.459.459.459.459.310.11%
Sep 12, 20249.449.449.449.449.30-0.11%
Sep 11, 20249.459.459.459.459.31-0.11%
Sep 10, 20249.469.469.469.469.320.32%
Sep 9, 20249.439.439.439.439.290.11%
Sep 6, 20249.429.429.429.429.280.11%
Sep 5, 20249.419.419.419.419.270.21%
Sep 4, 20249.399.399.399.399.250.54%
Sep 3, 20249.349.349.349.349.210.43%
Aug 30, 20249.309.309.309.309.17-0.21%
Aug 29, 20249.329.329.329.329.16-0.21%
Aug 28, 20249.349.349.349.349.18-