Skip to main content
Fidelity Series Bond Index Fund (FIFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.89
-0.04 (-0.45%)
Feb 18, 2025, 4:00 PM EST

FIFZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 20258.958.958.958.958.950.45%
Feb 20, 20258.918.918.918.918.910.11%
Feb 19, 20258.908.908.908.908.900.11%
Feb 18, 20258.898.898.898.898.89-0.45%
Feb 14, 20258.938.938.938.938.930.34%
Feb 13, 20258.908.908.908.908.900.56%
Feb 12, 20258.858.858.858.858.85-0.45%
Feb 11, 20258.898.898.898.898.89-0.22%
Feb 10, 20258.918.918.918.918.91-
Feb 7, 20258.918.918.918.918.91-0.34%
Feb 6, 20258.948.948.948.948.94-0.11%
Feb 5, 20258.958.958.958.958.950.45%
Feb 4, 20258.918.918.918.918.910.22%
Feb 3, 20258.898.898.898.898.89-
Jan 31, 20258.898.898.898.898.89-0.11%
Jan 30, 20258.908.908.908.908.870.11%
Jan 29, 20258.898.898.898.898.86-0.11%
Jan 28, 20258.908.908.908.908.87-
Jan 27, 20258.908.908.908.908.870.56%
Jan 24, 20258.858.858.858.858.820.11%
Jan 23, 20258.848.848.848.848.81-0.23%
Jan 22, 20258.868.868.868.868.83-0.11%
Jan 21, 20258.878.878.878.878.840.23%
Jan 17, 20258.858.858.858.858.82-
Jan 16, 20258.858.858.858.858.820.23%
Jan 15, 20258.838.838.838.838.800.80%
Jan 14, 20258.768.768.768.768.73-
Jan 13, 20258.768.768.768.768.73-0.11%
Jan 10, 20258.778.778.778.778.74-0.57%
Jan 8, 20258.828.828.828.828.790.11%
Jan 7, 20258.818.818.818.818.78-0.34%
Jan 6, 20258.848.848.848.848.81-0.11%
Jan 3, 20258.858.858.858.858.82-0.23%
Jan 2, 20258.878.878.878.878.84-
Dec 31, 20248.878.878.878.878.84-0.11%
Dec 30, 20248.888.888.888.888.820.45%
Dec 27, 20248.848.848.848.848.78-0.23%
Dec 26, 20248.868.868.868.868.80-
Dec 24, 20248.868.868.868.868.800.11%
Dec 23, 20248.858.858.858.858.790.23%
Dec 20, 20248.838.838.838.838.77-0.34%
Dec 19, 20248.868.868.868.868.80-0.34%
Dec 18, 20248.898.898.898.898.83-0.67%
Dec 17, 20248.958.958.958.958.89-
Dec 16, 20248.958.958.958.958.89-
Dec 13, 20248.958.958.958.958.89-0.33%
Dec 12, 20248.988.988.988.988.92-0.44%
Dec 11, 20249.029.029.029.028.96-0.22%
Dec 10, 20249.049.049.049.048.98-0.11%
Dec 9, 20249.059.059.059.058.99-0.33%
Dec 6, 20249.089.089.089.089.020.22%
Dec 5, 20249.069.069.069.069.00-
Dec 4, 20249.069.069.069.069.000.33%
Dec 3, 20249.039.039.039.038.97-0.22%
Dec 2, 20249.059.059.059.058.99-
Nov 29, 20249.059.059.059.058.990.33%
Nov 27, 20249.029.029.029.028.940.33%
Nov 26, 20248.998.998.998.998.91-0.22%
Nov 25, 20249.019.019.019.018.930.90%
Nov 22, 20248.938.938.938.938.85-
Nov 21, 20248.938.938.938.938.85-
Nov 20, 20248.938.938.938.938.85-0.11%
Nov 19, 20248.948.948.948.948.860.11%
Nov 18, 20248.938.938.938.938.850.11%
Nov 15, 20248.928.928.928.928.84-
Nov 14, 20248.928.928.928.928.84-0.11%
Nov 13, 20248.938.938.938.938.85-
Nov 12, 20248.938.938.938.938.85-0.56%
Nov 11, 20248.988.988.988.988.90-0.44%
Nov 8, 20249.029.029.029.028.940.45%
Nov 7, 20248.988.988.988.988.900.67%
Nov 6, 20248.928.928.928.928.84-0.78%
Nov 5, 20248.998.998.998.998.910.11%
Nov 4, 20248.988.988.988.988.900.56%
Nov 1, 20248.938.938.938.938.85-0.56%
Oct 31, 20248.988.988.988.988.90-
Oct 30, 20248.988.988.988.988.87-0.11%
Oct 29, 20248.998.998.998.998.880.11%
Oct 28, 20248.988.988.988.988.87-0.22%
Oct 25, 20249.009.009.009.008.89-0.22%
Oct 24, 20249.029.029.029.028.910.22%
Oct 23, 20249.009.009.009.008.89-0.22%
Oct 22, 20249.029.029.029.028.91-0.11%
Oct 21, 20249.039.039.039.038.92-0.66%
Oct 18, 20249.099.099.099.098.98-
Oct 17, 20249.099.099.099.098.98-0.44%
Oct 16, 20249.139.139.139.139.020.11%
Oct 15, 20249.129.129.129.129.010.44%
Oct 14, 20249.089.089.089.088.97-0.11%
Oct 11, 20249.099.099.099.098.98-
Oct 10, 20249.099.099.099.098.98-0.11%
Oct 9, 20249.109.109.109.108.99-0.22%
Oct 8, 20249.129.129.129.129.010.11%
Oct 7, 20249.119.119.119.119.00-0.33%
Oct 4, 20249.149.149.149.149.03-0.76%
Oct 3, 20249.219.219.219.219.10-0.32%
Oct 2, 20249.249.249.249.249.13-0.22%
Oct 1, 20249.269.269.269.269.150.22%
Sep 30, 20249.249.249.249.249.13-0.22%
Sep 27, 20249.269.269.269.269.120.22%