Fidelity Small Cap Value Index Fund (FISVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.58
-0.01 (-0.04%)
Mar 12, 2025, 8:07 AM EST
FISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | - | - |
| Mar 11, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.04% |
| Mar 10, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -2.72% |
| Mar 7, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.46% |
| Mar 6, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.07% |
| Mar 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.78% |
| Mar 4, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.51% |
| Mar 3, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -2.15% |
| Feb 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.92% |
| Feb 27, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.99% |
| Feb 26, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.08% |
| Feb 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% |
| Feb 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.55% |
| Feb 21, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -2.20% |
| Feb 20, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.81% |
| Feb 19, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.53% |
| Feb 18, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.38% |
| Feb 14, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.04% |
| Feb 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.12% |
| Feb 12, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.30% |
| Feb 11, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.27% |
| Feb 10, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.27% |
| Feb 7, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -1.21% |
| Feb 6, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.04% |
| Feb 5, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.00% |
| Feb 4, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.44% |
| Feb 3, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.53% |
| Jan 31, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.80% |
| Jan 30, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.00% |
| Jan 29, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.34% |
| Jan 28, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.38% |
| Jan 27, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.11% |
| Jan 24, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.11% |
| Jan 23, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.27% |
| Jan 22, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.95% |
| Jan 21, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.34% |
| Jan 17, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.39% |
| Jan 16, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.04% |
| Jan 15, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.96% |
| Jan 14, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.48% |
| Jan 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.64% |
| Jan 10, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -2.31% |
| Jan 8, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.31% |
| Jan 7, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.70% |
| Jan 6, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.35% |
| Jan 3, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.21% |
| Jan 2, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.20% |
| Dec 31, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.35% |
| Dec 30, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.43% |
| Dec 27, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.42% |