Skip to main content
Fidelity Small Cap Value Index Fund (FISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.95
+0.49 (1.78%)
Nov 22, 2024, 8:01 PM EST

FISVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 202427.4627.4627.4627.4627.461.48%
Nov 20, 202427.0627.0627.0627.0627.06-0.11%
Nov 19, 202427.0927.0927.0927.0927.090.18%
Nov 18, 202427.0427.0427.0427.0427.040.04%
Nov 15, 202427.0327.0327.0327.0327.03-0.92%
Nov 14, 202427.2827.2827.2827.2827.28-0.98%
Nov 13, 202427.5527.5527.5527.5527.55-0.83%
Nov 12, 202427.7827.7827.7827.7827.78-1.77%
Nov 11, 202428.2828.2828.2828.2828.282.95%
Nov 8, 202427.4727.4727.4727.4727.47-0.72%
Nov 7, 202427.6727.6727.6727.6727.67-1.11%
Nov 6, 202427.9827.9827.9827.9827.986.35%
Nov 5, 202426.3126.3126.3126.3126.311.90%
Nov 4, 202425.8225.8225.8225.8225.820.39%
Nov 1, 202425.7225.7225.7225.7225.720.04%
Oct 31, 202425.7125.7125.7125.7125.71-1.53%
Oct 30, 202426.1126.1126.1126.1126.110.08%
Oct 29, 202426.0926.0926.0926.0926.09-0.42%
Oct 28, 202426.2026.2026.2026.2026.201.75%
Oct 25, 202425.7525.7525.7525.7525.75-0.73%
Oct 24, 202425.9425.9425.9425.9425.940.27%
Oct 23, 202425.8725.8725.8725.8725.87-0.58%
Oct 22, 202426.0226.0226.0226.0226.02-0.15%
Oct 21, 202426.0626.0626.0626.0626.06-2.10%
Oct 18, 202426.6226.6226.6226.6226.62-0.19%
Oct 17, 202426.6726.6726.6726.6726.67-0.11%
Oct 16, 202426.7026.7026.7026.7026.701.75%
Oct 15, 202426.2426.2426.2426.2426.240.27%
Oct 14, 202426.1726.1726.1726.1726.170.54%
Oct 11, 202426.0326.0326.0326.0326.032.00%
Oct 10, 202425.5225.5225.5225.5225.52-0.47%
Oct 9, 202425.6425.6425.6425.6425.640.31%
Oct 8, 202425.5625.5625.5625.5625.56-0.23%
Oct 7, 202425.6225.6225.6225.6225.62-0.77%
Oct 4, 202425.8225.8225.8225.8225.821.25%
Oct 3, 202425.5025.5025.5025.5025.50-0.47%
Oct 2, 202425.6225.6225.6225.6225.62-0.31%
Oct 1, 202425.7025.7025.7025.7025.70-1.57%
Sep 30, 202426.1126.1126.1126.1126.110.31%
Sep 27, 202426.0326.0326.0326.0326.030.70%
Sep 26, 202425.8525.8525.8525.8525.850.58%
Sep 25, 202425.7025.7025.7025.7025.70-1.38%
Sep 24, 202426.0626.0626.0626.0626.060.04%
Sep 23, 202426.0526.0526.0526.0526.05-0.27%
Sep 20, 202426.1226.1226.1226.1226.12-1.51%
Sep 19, 202426.5226.5226.5226.5226.521.92%
Sep 18, 202426.0226.0226.0226.0226.020.08%
Sep 17, 202426.0026.0026.0026.0026.000.78%
Sep 16, 202425.8025.8025.8025.8025.800.55%
Sep 13, 202425.6625.6625.6625.6625.662.56%
Sep 12, 202425.0225.0225.0225.0225.021.17%
Sep 11, 202424.7324.7324.7324.7324.73-0.08%
Sep 10, 202424.7524.7524.7524.7524.750.08%
Sep 9, 202424.7324.7324.7324.7324.73-0.12%
Sep 6, 202424.7624.7624.7624.7624.76-1.67%
Sep 5, 202425.1825.1825.1825.1825.18-0.51%
Sep 4, 202425.3125.3125.3125.3125.31-0.39%
Sep 3, 202425.4125.4125.4125.4125.41-2.64%
Aug 30, 202426.1026.1026.1026.1026.100.58%
Aug 29, 202425.9525.9525.9525.9525.950.62%
Aug 28, 202425.7925.7925.7925.7925.79-0.35%
Aug 27, 202425.8825.8825.8825.8825.88-0.80%
Aug 26, 202426.0926.0926.0926.0926.090.04%
Aug 23, 202426.0826.0826.0826.0826.083.53%
Aug 22, 202425.1925.1925.1925.1925.19-0.67%
Aug 21, 202425.3625.3625.3625.3625.361.08%
Aug 20, 202425.0925.0925.0925.0925.09-1.34%
Aug 19, 202425.4325.4325.4325.4325.431.19%
Aug 16, 202425.1325.1325.1325.1325.130.48%
Aug 15, 202425.0125.0125.0125.0125.012.42%
Aug 14, 202424.4224.4224.4224.4224.42-0.45%
Aug 13, 202424.5324.5324.5324.5324.531.57%
Aug 12, 202424.1524.1524.1524.1524.15-1.15%
Aug 9, 202424.4324.4324.4324.4324.43-1.13%
Aug 8, 202424.7124.7124.7124.7124.542.07%
Aug 7, 202424.2124.2124.2124.2124.05-1.02%
Aug 6, 202424.4624.4624.4624.4624.301.03%
Aug 5, 202424.2124.2124.2124.2124.05-3.55%
Aug 2, 202425.1025.1025.1025.1024.93-3.39%
Aug 1, 202425.9825.9825.9825.9825.81-2.99%
Jul 31, 202426.7826.7826.7826.7826.600.30%
Jul 30, 202426.7026.7026.7026.7026.520.72%
Jul 29, 202426.5126.5126.5126.5126.33-1.19%
Jul 26, 202426.8326.8326.8326.8326.651.59%
Jul 25, 202426.4126.4126.4126.4126.231.62%
Jul 24, 202425.9925.9925.9925.9925.82-1.85%
Jul 23, 202426.4826.4826.4826.4826.301.07%
Jul 22, 202426.2026.2026.2026.2026.021.55%
Jul 19, 202425.8025.8025.8025.8025.63-0.62%
Jul 18, 202425.9625.9625.9625.9625.79-1.74%
Jul 17, 202426.4226.4226.4226.4226.24-0.11%
Jul 16, 202426.4526.4526.4526.4526.273.77%
Jul 15, 202425.4925.4925.4925.4925.321.76%
Jul 12, 202425.0525.0525.0525.0524.880.89%
Jul 11, 202424.8324.8324.8324.8324.664.02%
Jul 10, 202423.8723.8723.8723.8723.711.32%
Jul 9, 202423.5623.5623.5623.5623.40-0.38%
Jul 8, 202423.6523.6523.6523.6523.490.64%
Jul 5, 202423.5023.5023.5023.5023.34-0.97%
Jul 3, 202423.7323.7323.7323.7323.570.04%