Fidelity Small Cap Value Index (FISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.60
-0.02 (-0.07%)
Oct 17, 2025, 4:00 PM EDT
FISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | - | - |
| Oct 16, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -2.20% |
| Oct 15, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.68% |
| Oct 14, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.89% |
| Oct 13, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 2.30% |
| Oct 10, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -3.06% |
| Oct 9, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.82% |
| Oct 8, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.83% |
| Oct 7, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.21% |
| Oct 6, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.21% |
| Oct 3, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.83% |
| Oct 2, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.22% |
| Oct 1, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.51% |
| Sep 30, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.11% |
| Sep 29, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.14% |
| Sep 26, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.02% |
| Sep 25, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -1.01% |
| Sep 24, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.32% |
| Sep 23, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.07% |
| Sep 22, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.29% |
| Sep 19, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.14% |
| Sep 18, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 2.27% |
| Sep 17, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.07% |
| Sep 16, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.22% |
| Sep 15, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.29% |
| Sep 12, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.12% |
| Sep 11, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.69% |
| Sep 10, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| Sep 9, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.69% |
| Sep 8, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.07% |
| Sep 5, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.48% |
| Sep 4, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.30% |
| Sep 3, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.07% |
| Sep 2, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.55% |
| Aug 29, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.07% |
| Aug 28, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.18% |
| Aug 27, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.78% |
| Aug 26, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.64% |
| Aug 25, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.82% |
| Aug 22, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 4.29% |
| Aug 21, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| Aug 20, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.42% |
| Aug 19, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| Aug 18, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.27% |
| Aug 15, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.73% |
| Aug 14, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.06% |
| Aug 13, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 2.25% |
| Aug 12, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 3.16% |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.16% |
| Aug 8, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.99% |