Fidelity Series Large Cap Value Index Fund (FIOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.61
-0.13 (-0.69%)
At close: Dec 1, 2025
FIOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| Dec 1, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.69% |
| Nov 28, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.70% |
| Nov 26, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.59% |
| Nov 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.37% |
| Nov 24, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.72% |
| Nov 21, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.57% |
| Nov 20, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.11% |
| Nov 19, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.11% |
| Nov 18, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.11% |
| Nov 17, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.04% |
| Nov 14, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.38% |
| Nov 13, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.24% |
| Nov 12, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.43% |
| Nov 11, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.65% |
| Nov 10, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.66% |
| Nov 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.66% |
| Nov 6, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.49% |
| Nov 5, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.66% |
| Nov 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.60% |
| Nov 3, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.27% |
| Oct 31, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.38% |
| Oct 30, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.38% |
| Oct 29, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.71% |
| Oct 28, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.70% |
| Oct 27, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.60% |
| Oct 24, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.60% |
| Oct 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.44% |
| Oct 22, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.49% |
| Oct 21, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.11% |
| Oct 20, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.05% |
| Oct 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.50% |
| Oct 16, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.99% |
| Oct 15, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.33% |
| Oct 14, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.78% |
| Oct 13, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.07% |
| Oct 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.09% |
| Oct 9, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.60% |
| Oct 8, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.22% |
| Oct 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.33% |
| Oct 6, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.11% |
| Oct 3, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.44% |
| Oct 2, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.11% |
| Oct 1, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.11% |
| Sep 30, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.17% |
| Sep 29, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.17% |
| Sep 26, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.84% |
| Sep 25, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.50% |
| Sep 24, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.17% |
| Sep 23, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.06% |