Fidelity Small Cap Value Index Fund (FISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.29
-0.05 (-0.16%)
Nov 6, 2026, 4:00 PM EST
FISVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.16% |
| Nov 5, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -3.44% |
| Nov 4, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.78% |
| Nov 3, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.45% |
| Nov 2, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.58% |
| Oct 30, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.09% |
| Oct 29, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.97% |
| Oct 28, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.10% |
| Oct 27, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.55% |
| Oct 26, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.20% |
| Oct 23, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.13% |
| Oct 22, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.16% |
| Oct 21, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.03% |
| Oct 20, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 1.51% |
| Oct 19, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.43% |
| Oct 16, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.83% |
| Oct 15, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.37% |
| Oct 14, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -1.55% |
| Oct 13, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Oct 12, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Oct 9, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.07% |
| Oct 8, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.56% |
| Oct 7, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.18% |
| Oct 6, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.29% |
| Oct 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% |
| Oct 2, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.86% |
| Oct 1, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.53% |
| Sep 30, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.63% |
| Sep 29, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.39% |
| Sep 28, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.85% |
| Sep 25, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.13% |
| Sep 24, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.07% |
| Sep 23, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.54% |
| Sep 22, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.29% |
| Sep 21, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.13% |
| Sep 18, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.45% |
| Sep 17, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.32% |
| Sep 16, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.74% |
| Sep 15, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.41% |
| Sep 14, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.19% |
| Sep 11, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.38% |
| Sep 10, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.63% |
| Sep 9, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -1.04% |
| Sep 8, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.87% |
| Sep 4, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.41% |
| Sep 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.44% |
| Sep 2, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 1.27% |
| Sep 1, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.85% |
| Aug 31, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.56% |
| Aug 28, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.68% |