Fidelity Series Large Cap Value Index Fund (FIOOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.35
+0.20 (1.24%)
Dec 20, 2024, 4:00 PM EST
FIOOX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Dec 20, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.62% |
Dec 19, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.31% |
Dec 18, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.64% |
Dec 17, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.66% |
Dec 16, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.53% |
Dec 13, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.24% |
Dec 12, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.47% |
Dec 11, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -3.09% |
Dec 10, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.46% |
Dec 9, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.68% |
Dec 6, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.28% |
Dec 5, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.45% |
Dec 4, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.11% |
Dec 3, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.50% |
Dec 2, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.55% |
Nov 29, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.22% |
Nov 27, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.06% |
Nov 26, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Nov 25, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.73% |
Nov 22, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.85% |
Nov 21, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.14% |
Nov 20, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.29% |
Nov 19, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.29% |
Nov 18, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.46% |
Nov 15, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.40% |
Nov 14, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.68% |
Nov 13, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.06% |
Nov 12, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.73% |
Nov 11, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.31% |
Nov 8, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.23% |
Nov 7, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% |
Nov 6, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.80% |
Nov 5, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.06% |
Nov 4, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.12% |
Nov 1, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.06% |
Oct 31, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.76% |
Oct 30, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.06% |
Oct 29, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.58% |
Oct 28, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.59% |
Oct 25, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.70% |
Oct 24, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.23% |
Oct 23, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.17% |
Oct 22, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.29% |
Oct 21, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.86% |
Oct 18, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.17% |
Oct 17, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.06% |
Oct 16, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.81% |
Oct 15, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.40% |
Oct 14, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.58% |
Oct 11, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.17% |
Oct 10, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.29% |
Oct 9, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.71% |
Oct 8, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.06% |
Oct 7, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.70% |
Oct 4, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.82% |
Oct 3, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.47% |
Oct 2, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Oct 1, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.41% |
Sep 30, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.29% |
Sep 27, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.35% |
Sep 26, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.71% |
Sep 25, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.70% |
Sep 24, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.12% |
Sep 23, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.41% |
Sep 20, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.29% |
Sep 19, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.01% |
Sep 18, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.18% |
Sep 17, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.06% |
Sep 16, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.78% |
Sep 13, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.78% |
Sep 12, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.42% |
Sep 11, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.12% |
Sep 10, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.18% |
Sep 9, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.04% |
Sep 6, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.03% |
Sep 5, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.84% |
Sep 4, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Sep 3, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.24% |
Aug 30, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.89% |
Aug 29, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.48% |
Aug 28, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.18% |
Aug 27, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Aug 26, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.12% |
Aug 23, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.21% |
Aug 22, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.12% |
Aug 21, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.55% |
Aug 20, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.48% |
Aug 19, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.79% |
Aug 16, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.31% |
Aug 15, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.18% |
Aug 14, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.44% |
Aug 13, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.94% |
Aug 12, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.38% |
Aug 9, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.06% |
Aug 8, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.72% |
Aug 7, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.51% |
Aug 6, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.90% |
Aug 5, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -2.43% |
Aug 2, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.72% |
Aug 1, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.03% |