Fidelity Small Cap Value Index Fund (FISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.77
+0.16 (0.54%)
At close: Mar 9, 2026
FISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.54% |
| Mar 6, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -2.05% |
| Mar 5, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -1.95% |
| Mar 4, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.08% |
| Mar 3, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.45% |
| Mar 2, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.78% |
| Feb 27, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -1.70% |
| Feb 26, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.51% |
| Feb 25, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.42% |
| Feb 24, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.91% |
| Feb 23, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -1.89% |
| Feb 20, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.29% |
| Feb 19, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.26% |
| Feb 18, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.19% |
| Feb 17, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.16% |
| Feb 13, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.34% |
| Feb 12, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -1.67% |
| Feb 11, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.10% |
| Feb 10, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.16% |
| Feb 9, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.32% |
| Feb 6, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 2.91% |
| Feb 5, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.59% |
| Feb 4, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.16% |
| Feb 3, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.89% |
| Feb 2, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.10% |
| Jan 30, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.12% |
| Jan 29, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.69% |
| Jan 28, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.59% |
| Jan 27, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.46% |
| Jan 26, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.39% |
| Jan 23, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -1.68% |
| Jan 22, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.62% |
| Jan 21, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 2.57% |
| Jan 20, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.32% |
| Jan 16, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.07% |
| Jan 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.93% |
| Jan 14, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.94% |
| Jan 13, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.10% |
| Jan 12, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.27% |
| Jan 9, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.58% |
| Jan 8, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.48% |
| Jan 7, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.38% |
| Jan 6, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 1.49% |
| Jan 5, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.34% |
| Jan 2, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.82% |
| Dec 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.67% |
| Dec 30, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.60% |
| Dec 29, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.45% |
| 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% |