Fidelity Mortgage Securities Fund (FMSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.76
+0.02 (0.21%)
Jul 25, 2025, 4:00 PM EDT

FMSFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 25, 20259.769.769.769.769.760.21%
Jul 24, 20259.749.749.749.749.74-0.10%
Jul 23, 20259.759.759.759.759.75-0.31%
Jul 22, 20259.789.789.789.789.780.20%
Jul 21, 20259.769.769.769.769.760.21%
Jul 18, 20259.749.749.749.749.740.21%
Jul 17, 20259.729.729.729.729.72-0.10%
Jul 16, 20259.739.739.739.739.730.21%
Jul 15, 20259.719.719.719.719.71-0.31%
Jul 14, 20259.749.749.749.749.74-0.10%
Jul 11, 20259.759.759.759.759.75-0.41%
Jul 10, 20259.799.799.799.799.79-
Jul 9, 20259.799.799.799.799.790.31%
Jul 8, 20259.769.769.769.769.76-
Jul 7, 20259.769.769.769.769.76-0.31%
Jul 3, 20259.799.799.799.799.79-0.20%
Jul 2, 20259.819.819.819.819.81-0.20%
Jul 1, 20259.839.839.839.839.83-
Jun 30, 20259.839.839.839.839.830.20%
Jun 27, 20259.819.819.819.819.81-0.30%
Jun 26, 20259.849.849.849.849.840.41%
Jun 25, 20259.809.809.809.809.800.10%
Jun 24, 20259.799.799.799.799.790.31%
Jun 23, 20259.769.769.769.769.760.21%
Jun 20, 20259.749.749.749.749.74-
Jun 18, 20259.749.749.749.749.740.10%
Jun 17, 20259.739.739.739.739.730.31%
Jun 16, 20259.709.709.709.709.70-0.21%
Jun 13, 20259.729.729.729.729.72-0.41%
Jun 12, 20259.769.769.769.769.760.31%
Jun 11, 20259.739.739.739.739.730.41%
Jun 10, 20259.699.699.699.699.690.31%
Jun 9, 20259.669.669.669.669.660.10%
Jun 6, 20259.659.659.659.659.65-0.52%
Jun 5, 20259.709.709.709.709.70-0.41%
Jun 4, 20259.749.749.749.749.740.62%
Jun 3, 20259.689.689.689.689.68-
Jun 2, 20259.689.689.689.689.68-0.21%
May 30, 20259.709.709.709.709.700.31%
May 29, 20259.679.679.679.679.670.21%
May 28, 20259.659.659.659.659.65-0.21%
May 27, 20259.679.679.679.679.670.42%
May 23, 20259.639.639.639.639.630.21%
May 22, 20259.619.619.619.619.610.21%
May 21, 20259.599.599.599.599.59-0.72%
May 20, 20259.669.669.669.669.66-0.31%
May 19, 20259.699.699.699.699.69-0.10%
May 16, 20259.709.709.709.709.700.10%
May 15, 20259.699.699.699.699.690.52%
May 14, 20259.649.649.649.649.64-0.31%