Fidelity Flex Small Cap Index Fund (FLXSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.57
-0.06 (-0.29%)
May 12, 2026, 8:10 AM EST
FLXSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | - | - |
| May 11, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.29% |
| May 8, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.68% |
| May 7, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.40% |
| May 6, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.42% |
| May 5, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.54% |
| May 4, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.64% |
| May 1, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.40% |
| Apr 30, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 2.17% |
| Apr 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.10% |
| Apr 28, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.79% |
| Apr 27, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.20% |
| Apr 24, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.40% |
| Apr 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.79% |
| Apr 22, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.40% |
| Apr 21, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.03% |
| Apr 20, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.64% |
| Apr 17, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 2.12% |
| Apr 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% |
| Apr 15, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.31% |
| Apr 14, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.39% |
| Apr 13, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.95% |
| Apr 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.16% |
| Apr 9, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.63% |
| Apr 8, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 3.05% |
| Apr 7, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.05% |
| Apr 6, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.49% |
| Apr 2, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.77% |
| Apr 1, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.72% |
| Mar 31, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 3.69% |
| Mar 30, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.59% |
| Mar 27, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.89% |
| Mar 26, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.97% |
| Mar 25, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.44% |
| Mar 24, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.39% |
| Mar 23, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.27% |
| Mar 20, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -2.39% |
| Mar 19, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.73% |
| Mar 18, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -1.81% |
| Mar 17, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.94% |
| Mar 16, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.12% |
| Mar 13, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.39% |
| Mar 12, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -2.29% |
| Mar 11, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.11% |
| Mar 10, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.33% |
| Mar 9, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.15% |
| Mar 6, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -2.41% |
| Mar 5, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -2.00% |
| Mar 4, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.12% |
| Mar 3, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.72% |