Fidelity Infrastructure Fund (FNSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.83
+0.13 (0.88%)
May 23, 2025, 4:00 PM EDT
FNSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| May 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.74% |
| May 21, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.33% |
| May 20, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.40% |
| May 19, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% |
| May 16, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.40% |
| May 15, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.95% |
| May 14, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.48% |
| May 13, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.31% |
| May 12, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.03% |
| May 9, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.14% |
| May 8, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.49% |
| May 7, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.34% |
| May 6, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.34% |
| May 5, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| May 2, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.75% |
| May 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.54% |
| Apr 30, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.27% |
| Apr 29, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.48% |
| Apr 28, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.48% |
| Apr 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% |
| Apr 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.62% |
| Apr 23, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.55% |
| Apr 22, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.89% |
| Apr 21, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.45% |
| Apr 17, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.91% |
| Apr 16, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.07% |
| Apr 15, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.49% |
| Apr 14, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.35% |
| Apr 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.88% |
| Apr 10, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.29% |
| Apr 9, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 3.58% |
| Apr 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.59% |
| Apr 7, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.96% |
| Apr 4, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -5.30% |
| Apr 3, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.75% |
| Apr 2, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.69% |
| Apr 1, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.48% |
| Mar 31, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.56% |
| Mar 28, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.28% |
| Mar 27, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.14% |
| Mar 26, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.07% |
| Mar 25, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.42% |
| Mar 24, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.63% |
| Mar 21, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.76% |
| Mar 20, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.28% |
| Mar 19, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.42% |
| Mar 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.42% |
| Mar 17, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.12% |
| Mar 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.86% |