Fidelity Small Cap Value Index Fund (FISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.69
-0.11 (-0.38%)
At close: Dec 26, 2025
FISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.38% |
| Dec 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.38% |
| Dec 23, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.69% |
| Dec 22, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.70% |
| Dec 19, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.00% |
| Dec 18, 2025 | 28.66 | 28.66 | 28.66 | 28.98 | 28.66 | 0.38% |
| Dec 17, 2025 | 28.56 | 28.56 | 28.56 | 28.87 | 28.56 | -0.38% |
| Dec 16, 2025 | 28.66 | 28.66 | 28.66 | 28.98 | 28.66 | -0.62% |
| Dec 15, 2025 | 28.84 | 28.84 | 28.84 | 29.16 | 28.84 | -0.41% |
| Dec 12, 2025 | 28.96 | 28.96 | 28.96 | 29.28 | 28.96 | -1.08% |
| Dec 11, 2025 | 29.28 | 29.28 | 29.28 | 29.60 | 29.28 | 0.99% |
| Dec 10, 2025 | 28.99 | 28.99 | 28.99 | 29.31 | 28.99 | 1.88% |
| Dec 9, 2025 | 28.46 | 28.46 | 28.46 | 28.77 | 28.46 | 0.35% |
| Dec 8, 2025 | 28.36 | 28.36 | 28.36 | 28.67 | 28.36 | -0.14% |
| Dec 5, 2025 | 28.40 | 28.40 | 28.40 | 28.71 | 28.40 | -0.10% |
| Dec 4, 2025 | 28.43 | 28.43 | 28.43 | 28.74 | 28.43 | 0.10% |
| Dec 3, 2025 | 28.40 | 28.40 | 28.40 | 28.71 | 28.40 | 1.88% |
| Dec 2, 2025 | 27.87 | 27.87 | 27.87 | 28.18 | 27.87 | -0.35% |
| Dec 1, 2025 | 27.97 | 27.97 | 27.97 | 28.28 | 27.97 | -0.63% |
| Nov 28, 2025 | 28.15 | 28.15 | 28.15 | 28.46 | 28.15 | 0.39% |
| Nov 26, 2025 | 28.04 | 28.04 | 28.04 | 28.35 | 28.04 | 0.67% |
| Nov 25, 2025 | 27.85 | 27.85 | 27.85 | 28.16 | 27.85 | 2.36% |
| Nov 24, 2025 | 27.21 | 27.21 | 27.21 | 27.51 | 27.21 | 1.21% |
| Nov 21, 2025 | 26.88 | 26.88 | 26.88 | 27.18 | 26.88 | 2.95% |
| Nov 20, 2025 | 26.11 | 26.11 | 26.11 | 26.40 | 26.11 | -1.27% |
| Nov 19, 2025 | 26.45 | 26.45 | 26.45 | 26.74 | 26.45 | -0.37% |
| Nov 18, 2025 | 26.55 | 26.55 | 26.55 | 26.84 | 26.55 | 0.52% |
| Nov 17, 2025 | 26.41 | 26.41 | 26.41 | 26.70 | 26.41 | -2.16% |
| Nov 14, 2025 | 26.99 | 26.99 | 26.99 | 27.29 | 26.99 | 0.15% |
| Nov 13, 2025 | 26.95 | 26.95 | 26.95 | 27.25 | 26.95 | -1.80% |
| Nov 12, 2025 | 27.45 | 27.45 | 27.45 | 27.75 | 27.45 | -0.22% |
| Nov 11, 2025 | 27.51 | 27.51 | 27.51 | 27.81 | 27.51 | 0.47% |
| Nov 10, 2025 | 27.38 | 27.38 | 27.38 | 27.68 | 27.38 | 0.73% |
| Nov 7, 2025 | 27.18 | 27.18 | 27.18 | 27.48 | 27.18 | 0.73% |
| Nov 6, 2025 | 26.98 | 26.98 | 26.98 | 27.28 | 26.98 | -1.34% |
| Nov 5, 2025 | 27.35 | 27.35 | 27.35 | 27.65 | 27.35 | 1.21% |
| Nov 4, 2025 | 27.02 | 27.02 | 27.02 | 27.32 | 27.02 | -1.34% |
| Nov 3, 2025 | 27.39 | 27.39 | 27.39 | 27.69 | 27.39 | 0.04% |
| Oct 31, 2025 | 27.38 | 27.38 | 27.38 | 27.68 | 27.38 | 0.18% |
| Oct 30, 2025 | 27.33 | 27.33 | 27.33 | 27.63 | 27.33 | -0.65% |
| Oct 29, 2025 | 27.51 | 27.51 | 27.51 | 27.81 | 27.51 | -1.28% |
| Oct 28, 2025 | 27.86 | 27.86 | 27.86 | 28.17 | 27.86 | -0.56% |
| Oct 27, 2025 | 28.02 | 28.02 | 28.02 | 28.33 | 28.02 | -0.14% |
| Oct 24, 2025 | 28.06 | 28.06 | 28.06 | 28.37 | 28.06 | 1.18% |
| Oct 23, 2025 | 27.73 | 27.73 | 27.73 | 28.04 | 27.73 | 0.97% |
| Oct 22, 2025 | 27.47 | 27.47 | 27.47 | 27.77 | 27.47 | -0.89% |
| Oct 21, 2025 | 27.71 | 27.71 | 27.71 | 28.02 | 27.71 | -0.50% |
| Oct 20, 2025 | 27.85 | 27.85 | 27.85 | 28.16 | 27.85 | 2.03% |
| Oct 17, 2025 | 27.30 | 27.30 | 27.30 | 27.60 | 27.30 | -0.07% |
| Oct 16, 2025 | 27.32 | 27.32 | 27.32 | 27.62 | 27.32 | -2.20% |