Fidelity Flex Small Cap Index Fund (FLXSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.10
-0.08 (-0.49%)
Jul 21, 2025, 4:00 PM EDT
FLXSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.49% |
| Jul 18, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.61% |
| Jul 17, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.24% |
| Jul 16, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.01% |
| Jul 15, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -2.03% |
| Jul 14, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.68% |
| Jul 11, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.22% |
| Jul 10, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.49% |
| Jul 9, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.06% |
| Jul 8, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.63% |
| Jul 7, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.54% |
| Jul 3, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.06% |
| Jul 2, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.32% |
| Jul 1, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.02% |
| Jun 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.19% |
| Jun 27, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| Jun 26, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.69% |
| Jun 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.15% |
| Jun 24, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.30% |
| Jun 23, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.12% |
| Jun 20, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.13% |
| Jun 18, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.53% |
| Jun 17, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.04% |
| Jun 16, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.12% |
| Jun 13, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.81% |
| Jun 12, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.39% |
| Jun 11, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.39% |
| Jun 10, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.58% |
| Jun 9, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.59% |
| Jun 6, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.65% |
| Jun 5, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.07% |
| Jun 4, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.20% |
| Jun 3, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.61% |
| Jun 2, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.20% |
| May 30, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.40% |
| May 29, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% |
| May 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.06% |
| May 27, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 2.45% |
| May 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.27% |
| May 22, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| May 21, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -2.83% |
| May 20, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.07% |
| May 19, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.39% |
| May 16, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.93% |
| May 15, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.53% |
| May 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.86% |
| May 13, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.46% |
| May 12, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 3.43% |
| May 9, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.14% |
| May 8, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.82% |