Skip to main content
Fidelity Small Cap Value Index Fund (FISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.99
+0.18 (0.70%)
Dec 27, 2024, 8:06 AM EST

FISVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 202425.9925.9925.9925.9925.990.70%
Dec 24, 202425.8125.8125.8125.8125.810.98%
Dec 23, 202425.5625.5625.5625.5625.560.95%
Dec 20, 202425.3225.3225.3225.3225.32-1.13%
Dec 19, 202425.6125.6125.6125.6125.61-0.66%
Dec 18, 202425.7825.7825.7825.7825.78-4.41%
Dec 17, 202426.9726.9726.9726.9726.97-1.32%
Dec 16, 202427.3327.3327.3327.3327.330.18%
Dec 13, 202427.2827.2827.2827.2827.28-0.55%
Dec 12, 202427.4327.4327.4327.4327.43-1.22%
Dec 11, 202427.7727.7727.7727.7727.770.43%
Dec 10, 202427.6527.6527.6527.6527.65-0.29%
Dec 9, 202427.7327.7327.7327.7327.73-0.14%
Dec 6, 202427.7727.7727.7727.7727.770.18%
Dec 5, 202427.7227.7227.7227.7227.72-1.00%
Dec 4, 202428.0028.0028.0028.0028.000.11%
Dec 3, 202427.9727.9727.9727.9727.97-0.89%
Dec 2, 202428.2228.2228.2228.2228.220.07%
Nov 29, 202428.2028.2028.2028.2028.200.07%
Nov 27, 202428.1828.1828.1828.1828.180.18%
Nov 26, 202428.1328.1328.1328.1328.13-0.88%
Nov 25, 202428.3828.3828.3828.3828.381.54%
Nov 22, 202427.9527.9527.9527.9527.951.78%
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%