Fidelity Series Large Cap Value Index Fund (FIOOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.86
+0.16 (0.96%)
Jun 6, 2025, 4:00 PM EDT
FIOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.96% |
| Jun 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.18% |
| Jun 4, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.42% |
| Jun 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% |
| Jun 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.12% |
| May 30, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.06% |
| May 29, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.42% |
| May 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.78% |
| May 27, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.64% |
| May 23, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.18% |
| May 22, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.36% |
| May 21, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.95% |
| May 20, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.18% |
| May 19, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.12% |
| May 16, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.96% |
| May 15, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.97% |
| May 14, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.60% |
| May 13, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.24% |
| May 12, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 2.20% |
| May 9, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.06% |
| May 8, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.62% |
| May 7, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.56% |
| May 6, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.61% |
| May 5, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.49% |
| May 2, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.62% |
| May 1, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.12% |
| Apr 30, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.12% |
| Apr 29, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.56% |
| Apr 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% |
| Apr 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.19% |
| Apr 24, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.27% |
| Apr 23, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.90% |
| Apr 22, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 2.36% |
| Apr 21, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.99% |
| Apr 17, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.39% |
| Apr 16, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.15% |
| Apr 15, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.25% |
| Apr 14, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.16% |
| Apr 11, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.57% |
| Apr 10, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -2.91% |
| Apr 9, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 7.12% |
| Apr 8, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.40% |
| Apr 7, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.73% |
| Apr 4, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -5.99% |
| Apr 3, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -4.19% |
| Apr 2, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.66% |
| Apr 1, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.06% |
| Mar 31, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.97% |
| Mar 28, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.32% |
| Mar 27, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.30% |