Fidelity Mid Cap Value Fund (FSMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.11
+0.29 (1.01%)
May 16, 2025, 8:04 PM EDT
FSMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.01% |
| May 15, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.35% |
| May 14, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.69% |
| May 13, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.77% |
| May 12, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 3.68% |
| May 9, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.07% |
| May 8, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.77% |
| May 7, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.30% |
| May 6, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.40% |
| May 5, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.55% |
| May 2, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 2.05% |
| May 1, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.34% |
| Apr 30, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.41% |
| Apr 29, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.45% |
| Apr 28, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.45% |
| Apr 25, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.41% |
| Apr 24, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2.18% |
| Apr 23, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.28% |
| Apr 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.75% |
| Apr 21, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -2.37% |
| Apr 17, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.10% |
| Apr 16, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.86% |
| Apr 15, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.39% |
| Apr 14, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.22% |
| Apr 11, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.19% |
| Apr 10, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -4.34% |
| Apr 9, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 9.27% |
| Apr 8, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -2.27% |
| Apr 7, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.32% |
| Apr 4, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -5.42% |
| Apr 3, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -6.52% |
| Apr 2, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.58% |
| Apr 1, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.47% |
| Mar 31, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.36% |
| Mar 28, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.71% |
| Mar 27, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.36% |
| Mar 26, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.28% |
| Mar 25, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.42% |
| Mar 24, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 2.31% |
| Mar 21, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.79% |
| Mar 20, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.43% |
| Mar 19, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.19% |
| Mar 18, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.54% |
| Mar 17, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.38% |
| Mar 14, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 2.50% |
| Mar 13, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.43% |
| Mar 12, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.04% |
| Mar 11, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.40% |
| Mar 10, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -2.36% |
| Mar 7, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -3.12% |