Fidelity Flex Small Cap Index Fund (FLXSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.00
+0.35 (1.98%)
At close: Dec 3, 2025
FLXSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.98% |
| Dec 2, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.06% |
| Dec 1, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.34% |
| Nov 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.67% |
| Nov 26, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.79% |
| Nov 25, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 2.26% |
| Nov 24, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2.01% |
| Nov 21, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.73% |
| Nov 20, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -2.08% |
| Nov 19, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.06% |
| Nov 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% |
| Nov 17, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.10% |
| Nov 14, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.06% |
| Nov 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.90% |
| Nov 12, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.17% |
| Nov 11, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.06% |
| Nov 10, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.03% |
| Nov 7, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.81% |
| Nov 6, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.87% |
| Nov 5, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.44% |
| Nov 4, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -2.03% |
| Nov 3, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.50% |
| Oct 31, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.62% |
| Oct 30, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.01% |
| Oct 29, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.83% |
| Oct 28, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.55% |
| Oct 27, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.50% |
| Oct 24, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.18% |
| Oct 23, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.36% |
| Oct 22, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.67% |
| Oct 21, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.44% |
| Oct 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.81% |
| Oct 17, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.56% |
| Oct 16, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.98% |
| Oct 15, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.95% |
| Oct 14, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.47% |
| Oct 13, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 2.67% |
| Oct 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -3.09% |
| Oct 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.61% |
| Oct 8, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.13% |
| Oct 7, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -1.12% |
| Oct 6, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.39% |
| Oct 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.73% |
| Oct 2, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.80% |
| Oct 1, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.29% |
| Sep 30, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.11% |
| Sep 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Sep 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.98% |
| Sep 25, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.03% |
| Sep 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.96% |