Fidelity Small Cap Value Index Fund (FISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.20
+0.16 (0.50%)
Apr 23, 2026, 8:10 AM EST
FISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.50% |
| Apr 21, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -1.05% |
| Apr 20, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.50% |
| Apr 17, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 2.06% |
| Apr 16, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.22% |
| Apr 15, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.06% |
| Apr 14, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.51% |
| Apr 13, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.87% |
| Apr 10, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.19% |
| Apr 9, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.68% |
| Apr 8, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 2.52% |
| Apr 7, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.27% |
| Apr 6, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.37% |
| Apr 2, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.77% |
| Apr 1, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.57% |
| Mar 31, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 2.64% |
| Mar 30, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.89% |
| Mar 27, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.46% |
| Mar 26, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.97% |
| Mar 25, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 1.12% |
| Mar 24, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.79% |
| Mar 23, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 2.27% |
| Mar 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.82% |
| Mar 19, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.55% |
| Mar 18, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -1.53% |
| Mar 17, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.51% |
| Mar 16, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.83% |
| Mar 13, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.34% |
| Mar 12, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.62% |
| Mar 11, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.34% |
| Mar 10, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.20% |
| 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% |