Fidelity Small Cap Value Index Fund (FISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.83
-0.26 (-0.89%)
Mar 30, 2026, 4:00 PM EST
FISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | - | -0.89% |
| Mar 27, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.46% |
| Mar 26, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.97% |
| Mar 25, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 1.12% |
| Mar 24, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.79% |
| Mar 23, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 2.27% |
| Mar 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.82% |
| Mar 19, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.55% |
| Mar 18, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -1.53% |
| Mar 17, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.51% |
| Mar 16, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.83% |
| Mar 13, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.34% |
| Mar 12, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.62% |
| Mar 11, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.34% |
| Mar 10, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.20% |
| Mar 9, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.54% |
| Mar 6, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -2.05% |
| Mar 5, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -1.95% |
| Mar 4, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.08% |
| Mar 3, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.45% |
| Mar 2, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.78% |
| Feb 27, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -1.70% |
| Feb 26, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.51% |
| Feb 25, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.42% |
| Feb 24, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.91% |
| Feb 23, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -1.89% |
| Feb 20, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.29% |
| Feb 19, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.26% |
| Feb 18, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.19% |
| Feb 17, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.16% |
| Feb 13, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.34% |
| Feb 12, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -1.67% |
| Feb 11, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.10% |
| Feb 10, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.16% |
| Feb 9, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.32% |
| Feb 6, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 2.91% |
| Feb 5, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.59% |
| Feb 4, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.16% |
| Feb 3, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.89% |
| Feb 2, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.10% |
| Jan 30, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.12% |
| Jan 29, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.69% |
| Jan 28, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.59% |
| 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% |