Fidelity Mid Cap Value Fund (FSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.45
-1.41 (-4.29%)
At close: Dec 19, 2025
FSMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -4.29% |
| Dec 18, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.49% |
| Dec 17, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.49% |
| Dec 16, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.60% |
| Dec 15, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.18% |
| Dec 12, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -1.19% |
| Dec 11, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 1.42% |
| Dec 10, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 2.20% |
| Dec 9, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.12% |
| Dec 8, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.61% |
| Dec 5, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.12% |
| Dec 4, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.18% |
| Dec 3, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 1.22% |
| Dec 2, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.37% |
| Dec 1, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.40% |
| Nov 28, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.56% |
| Nov 26, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.97% |
| Nov 25, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 2.05% |
| Nov 24, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.36% |
| Nov 21, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 2.74% |
| Nov 20, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -1.09% |
| Nov 19, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Nov 18, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.13% |
| Nov 17, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.56% |
| Nov 14, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.23% |
| Nov 13, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -1.78% |
| Nov 12, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.48% |
| Nov 11, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.32% |
| Nov 10, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.39% |
| Nov 7, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.78% |
| Nov 6, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.80% |
| Nov 5, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.94% |
| Nov 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.55% |
| Nov 3, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.06% |
| Oct 31, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.58% |
| Oct 30, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -1.34% |
| Oct 29, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.67% |
| Oct 28, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.73% |
| Oct 27, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.35% |
| Oct 24, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.57% |
| Oct 23, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.71% |
| Oct 22, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.51% |
| Oct 21, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.38% |
| Oct 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.10% |
| Oct 17, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.19% |
| Oct 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.96% |
| Oct 15, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.52% |
| Oct 14, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.18% |
| Oct 13, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.56% |
| Oct 10, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -3.06% |