Fidelity Mortgage Securities Fund (FMSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.98
+0.02 (0.20%)
Jun 17, 2026, 8:10 AM EST
FMSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Jun 16, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% |
| Jun 15, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% |
| Jun 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% |
| Jun 11, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.50% |
| Jun 10, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.10% |
| Jun 9, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.30% |
| Jun 8, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% |
| Jun 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% |
| Jun 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% |
| Jun 3, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% |
| Jun 2, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jun 1, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% |
| May 29, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.42% |
| May 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | 0.20% |
| May 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | - |
| May 26, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | 0.41% |
| May 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.87 | 0.10% |
| May 21, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.86 | 0.10% |
| May 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.85 | 0.60% |
| May 19, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.79 | -0.40% |
| May 18, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.83 | -0.10% |
| May 15, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.84 | -0.71% |
| May 14, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | -0.10% |
| May 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | 0.10% |
| May 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | -0.40% |
| May 11, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | -0.20% |
| May 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | 0.20% |
| May 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | -0.20% |
| May 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | 0.40% |
| May 5, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | 0.20% |
| May 4, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | -0.40% |
| May 1, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | - |
| Apr 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | 0.53% |
| Apr 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | -0.40% |
| Apr 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -0.10% |
| Apr 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | -0.10% |
| Apr 24, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | 0.20% |
| Apr 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -0.20% |
| Apr 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | 0.10% |
| Apr 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | -0.30% |
| Apr 20, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.98 | -0.20% |
| Apr 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | 0.30% |
| Apr 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | - |
| Apr 15, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | -0.20% |
| Apr 14, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | 0.20% |
| Apr 13, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | 0.20% |
| Apr 10, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | -0.10% |
| Apr 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | - |
| Apr 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | 0.20% |