Fidelity Mortgage Securities (FMSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.03
+0.04 (0.40%)
Oct 13, 2025, 8:09 AM EDT
FMSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Oct 10, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.40% |
| Oct 9, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% |
| Oct 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% |
| Oct 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% |
| Oct 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% |
| Oct 2, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% |
| Oct 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.30% |
| Sep 30, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% |
| Sep 29, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% |
| Sep 26, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% |
| Sep 25, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% |
| Sep 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% |
| Sep 23, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% |
| Sep 22, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% |
| Sep 19, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% |
| Sep 18, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.40% |
| Sep 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% |
| Sep 16, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Sep 15, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% |
| Sep 12, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% |
| Sep 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% |
| Sep 9, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.20% |
| Sep 8, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.40% |
| 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% |