Fidelity Small Cap Value Index (FISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.28
-0.37 (-1.34%)
Nov 7, 2025, 8:10 AM EST
FISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | - | - |
| Nov 6, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.34% |
| Nov 5, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.21% |
| Nov 4, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -1.34% |
| Nov 3, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.04% |
| Oct 31, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.18% |
| Oct 30, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.65% |
| Oct 29, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.28% |
| Oct 28, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.56% |
| Oct 27, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.14% |
| Oct 24, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.18% |
| Oct 23, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.97% |
| Oct 22, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.89% |
| Oct 21, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.50% |
| Oct 20, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 2.03% |
| Oct 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.07% |
| Oct 16, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -2.20% |
| Oct 15, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.68% |
| Oct 14, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.89% |
| Oct 13, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 2.30% |
| Oct 10, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -3.06% |
| Oct 9, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.82% |
| Oct 8, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.83% |
| Oct 7, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.21% |
| Oct 6, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.21% |
| Oct 3, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.83% |
| Oct 2, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.22% |
| Oct 1, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.51% |
| Sep 30, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.11% |
| Sep 29, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.14% |
| Sep 26, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.02% |
| Sep 25, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -1.01% |
| Sep 24, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.32% |
| Sep 23, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.07% |
| Sep 22, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.29% |
| Sep 19, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.14% |
| Sep 18, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 2.27% |
| Sep 17, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.07% |
| Sep 16, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.22% |
| Sep 15, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.29% |
| Sep 12, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.12% |
| Sep 11, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.69% |
| Sep 10, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| Sep 9, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.69% |
| Sep 8, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.07% |
| Sep 5, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.48% |
| Sep 4, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.30% |
| Sep 3, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.07% |
| Sep 2, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.55% |
| Aug 29, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.07% |