Fidelity Small Cap Value Index Fund (FISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.44
+0.14 (0.46%)
At close: Jan 27, 2026
FISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 27, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.46% |
| Jan 26, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.39% |
| Jan 23, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -1.68% |
| Jan 22, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.62% |
| Jan 21, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 2.57% |
| Jan 20, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.32% |
| Jan 16, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.07% |
| Jan 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.93% |
| Jan 14, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.94% |
| Jan 13, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.10% |
| Jan 12, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.27% |
| Jan 9, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.58% |
| Jan 8, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.48% |
| Jan 7, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.38% |
| Jan 6, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 1.49% |
| Jan 5, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.34% |
| Jan 2, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.82% |
| Dec 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.67% |
| Dec 30, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.60% |
| Dec 29, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.45% |
| Dec 26, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.38% |
| Dec 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.38% |
| Dec 23, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.69% |
| Dec 22, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.70% |
| Dec 19, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.00% |
| Dec 18, 2025 | 28.66 | 28.66 | 28.66 | 28.98 | 28.66 | 0.38% |
| Dec 17, 2025 | 28.56 | 28.56 | 28.56 | 28.87 | 28.56 | -0.38% |
| Dec 16, 2025 | 28.66 | 28.66 | 28.66 | 28.98 | 28.66 | -0.62% |
| Dec 15, 2025 | 28.84 | 28.84 | 28.84 | 29.16 | 28.84 | -0.41% |
| Dec 12, 2025 | 28.96 | 28.96 | 28.96 | 29.28 | 28.96 | -1.08% |
| Dec 11, 2025 | 29.28 | 29.28 | 29.28 | 29.60 | 29.28 | 0.99% |
| Dec 10, 2025 | 28.99 | 28.99 | 28.99 | 29.31 | 28.99 | 1.88% |
| Dec 9, 2025 | 28.46 | 28.46 | 28.46 | 28.77 | 28.46 | 0.35% |
| Dec 8, 2025 | 28.36 | 28.36 | 28.36 | 28.67 | 28.36 | -0.14% |
| Dec 5, 2025 | 28.40 | 28.40 | 28.40 | 28.71 | 28.40 | -0.10% |
| Dec 4, 2025 | 28.43 | 28.43 | 28.43 | 28.74 | 28.43 | 0.10% |
| Dec 3, 2025 | 28.40 | 28.40 | 28.40 | 28.71 | 28.40 | 1.88% |
| Dec 2, 2025 | 27.87 | 27.87 | 27.87 | 28.18 | 27.87 | -0.35% |
| Dec 1, 2025 | 27.97 | 27.97 | 27.97 | 28.28 | 27.97 | -0.63% |
| Nov 28, 2025 | 28.15 | 28.15 | 28.15 | 28.46 | 28.15 | 0.39% |
| Nov 26, 2025 | 28.04 | 28.04 | 28.04 | 28.35 | 28.04 | 0.67% |
| Nov 25, 2025 | 27.85 | 27.85 | 27.85 | 28.16 | 27.85 | 2.36% |
| Nov 24, 2025 | 27.21 | 27.21 | 27.21 | 27.51 | 27.21 | 1.21% |
| Nov 21, 2025 | 26.88 | 26.88 | 26.88 | 27.18 | 26.88 | 2.95% |
| Nov 20, 2025 | 26.11 | 26.11 | 26.11 | 26.40 | 26.11 | -1.27% |
| Nov 19, 2025 | 26.45 | 26.45 | 26.45 | 26.74 | 26.45 | -0.37% |
| Nov 18, 2025 | 26.55 | 26.55 | 26.55 | 26.84 | 26.55 | 0.52% |
| Nov 17, 2025 | 26.41 | 26.41 | 26.41 | 26.70 | 26.41 | -2.16% |
| Nov 14, 2025 | 26.99 | 26.99 | 26.99 | 27.29 | 26.99 | 0.15% |
| Nov 13, 2025 | 26.95 | 26.95 | 26.95 | 27.25 | 26.95 | -1.80% |