Fidelity Series Large Cap Value Index Fund (FIOOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.19
+0.07 (0.41%)
Jun 27, 2025, 4:00 PM EDT
FIOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.41% |
| Jun 26, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.71% |
| Jun 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% |
| Jun 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.83% |
| Jun 23, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.77% |
| Jun 20, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.24% |
| Jun 18, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.18% |
| Jun 17, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.83% |
| Jun 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.72% |
| Jun 13, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.00% |
| Jun 12, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.18% |
| Jun 11, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.12% |
| Jun 10, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.41% |
| Jun 9, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.06% |
| 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% |