Fidelity Mortgage Securities (FMSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.97
+0.05 (0.50%)
Sep 8, 2025, 8:09 AM EDT
FMSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.50% |
| Sep 4, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.30% |
| Sep 3, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.30% |
| Sep 2, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.20% |
| Aug 29, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.10% |
| Aug 28, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% |
| Aug 27, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% |
| Aug 26, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.20% |
| Aug 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.10% |
| Aug 22, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.41% |
| Aug 21, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| Aug 20, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Aug 19, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% |
| Aug 18, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.10% |
| Aug 15, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% |
| Aug 14, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.30% |
| Aug 13, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.41% |
| Aug 12, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Aug 11, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Aug 8, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.20% |
| Aug 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.20% |
| Aug 6, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Aug 5, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.10% |
| Aug 4, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% |
| Aug 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.92% |
| Jul 31, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.10% |
| Jul 30, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.20% |
| Jul 29, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.41% |
| Jul 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% |
| Jul 25, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% |
| Jul 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.10% |
| Jul 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.31% |
| Jul 22, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.20% |
| Jul 21, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% |
| Jul 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% |
| Jul 17, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.10% |
| Jul 16, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.21% |
| Jul 15, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.31% |
| Jul 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.10% |
| Jul 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.41% |
| Jul 10, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Jul 9, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.31% |
| Jul 8, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jul 7, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.31% |
| Jul 3, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.20% |
| Jul 2, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.20% |
| Jul 1, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Jun 30, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% |
| Jun 27, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.30% |
| Jun 26, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.41% |