Fidelity Mortgage Securities Fund (FMSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.68
+0.03 (0.31%)
Oct 30, 2026, 4:00 PM EDT
FMSFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.31% |
| Oct 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.31% |
| Oct 28, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.10% |
| Oct 27, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% |
| Oct 26, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.10% |
| Oct 23, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.10% |
| Oct 22, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.84% |
| Oct 21, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Oct 20, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.21% |
| Oct 19, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.42% |
| Oct 16, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Oct 15, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.53% |
| Oct 14, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.11% |
| Oct 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.32% |
| Oct 12, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% |
| Oct 9, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Oct 8, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.64% |
| Oct 7, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.21% |
| Oct 6, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.32% |
| Oct 5, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.32% |
| Oct 2, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.32% |
| Oct 1, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.42% |
| Sep 30, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.26% |
| Sep 29, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.41 | -0.21% |
| Sep 28, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.43 | -0.84% |
| Sep 25, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | 0.42% |
| Sep 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -0.63% |
| Sep 23, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.53 | -0.93% |
| Sep 22, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | -0.10% |
| Sep 21, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.63 | 0.31% |
| Sep 18, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.60 | -0.52% |
| Sep 17, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.65 | 0.63% |
| Sep 16, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.59 | -0.10% |
| Sep 15, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.60 | -0.10% |
| Sep 14, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.61 | -0.10% |
| Sep 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | -0.21% |
| Sep 10, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | -0.72% |
| Sep 9, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | -0.31% |
| Sep 8, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | -0.21% |
| Sep 4, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.76 | - |
| Sep 3, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.76 | 0.10% |
| Sep 2, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | 0.10% |
| Sep 1, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | -0.31% |
| Aug 31, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.77 | 0.27% |
| Aug 28, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.74 | -0.41% |
| Aug 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | -0.10% |
| Aug 26, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.79 | -0.20% |
| Aug 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.81 | 0.51% |
| Aug 24, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | 0.21% |
| Aug 21, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.74 | -0.20% |