Fidelity Mortgage Securities Fund (FMSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.86
-0.01 (-0.10%)
May 18, 2026, 4:00 PM EST
FMSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| May 15, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.70% |
| May 14, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% |
| May 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% |
| May 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.40% |
| May 11, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% |
| May 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% |
| May 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% |
| May 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.40% |
| May 5, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% |
| May 4, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.40% |
| May 1, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Apr 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% |
| Apr 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | -0.40% |
| Apr 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | -0.10% |
| Apr 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | -0.10% |
| Apr 24, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | 0.20% |
| Apr 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | -0.20% |
| Apr 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | 0.10% |
| Apr 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | -0.30% |
| Apr 20, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.01 | -0.20% |
| Apr 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.03 | 0.30% |
| Apr 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | - |
| Apr 15, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | -0.20% |
| Apr 14, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | 0.20% |
| Apr 13, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | 0.20% |
| Apr 10, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | -0.10% |
| Apr 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | - |
| Apr 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | 0.20% |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | 0.10% |
| Apr 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | -0.10% |
| Apr 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | 0.10% |
| Apr 1, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | 0.10% |
| Mar 31, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | 0.20% |
| Mar 30, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | 0.50% |
| Mar 27, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.85 | - |
| Mar 26, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.85 | -0.60% |
| Mar 25, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | 0.40% |
| Mar 24, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.87 | -0.30% |
| Mar 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | 0.30% |
| Mar 20, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.87 | -0.80% |
| Mar 19, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | - |
| Mar 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | -0.40% |
| Mar 17, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | 0.10% |
| Mar 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.98 | 0.40% |
| Mar 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -0.10% |
| Mar 12, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | -0.30% |
| Mar 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.98 | -0.40% |
| Mar 10, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.02 | -0.10% |
| Mar 9, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.03 | 0.20% |