Fidelity Small Cap Value Index Fund (FISVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.92
-0.25 (-1.03%)
May 15, 2025, 8:09 AM EDT
FISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.03% |
| May 13, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.33% |
| May 12, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 3.08% |
| May 9, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.09% |
| May 8, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.74% |
| May 7, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.17% |
| May 6, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.74% |
| May 5, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.86% |
| May 2, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 2.11% |
| May 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.53% |
| Apr 30, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.70% |
| Apr 29, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.40% |
| Apr 28, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.49% |
| Apr 25, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.22% |
| Apr 24, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.57% |
| Apr 23, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.04% |
| Apr 22, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 2.69% |
| Apr 21, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.82% |
| Apr 17, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.11% |
| Apr 16, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.50% |
| Apr 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.28% |
| Apr 14, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.07% |
| Apr 11, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.27% |
| Apr 10, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -4.37% |
| Apr 9, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 7.61% |
| Apr 8, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -2.50% |
| Apr 7, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.26% |
| Apr 4, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -4.07% |
| Apr 3, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -6.68% |
| Apr 2, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.35% |
| Apr 1, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.04% |
| Mar 31, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.21% |
| Mar 28, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.95% |
| Mar 27, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.12% |
| Mar 26, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.45% |
| Mar 25, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.78% |
| Mar 24, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 2.21% |
| Mar 21, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.79% |
| Mar 20, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.49% |
| Mar 19, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.29% |
| Mar 18, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.54% |
| Mar 17, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.01% |
| Mar 14, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 2.45% |
| Mar 13, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.40% |
| Mar 12, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.04% |
| 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% |