Fidelity Small Cap Index Fund (FSSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.77
+0.05 (0.18%)
Aug 8, 2025, 4:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.18% |
| Aug 7, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.29% |
| Aug 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.22% |
| Aug 5, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.61% |
| Aug 4, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 2.10% |
| Aug 1, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -2.02% |
| Jul 31, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.93% |
| Jul 30, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.46% |
| Jul 29, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.60% |
| Jul 28, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.18% |
| Jul 25, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.39% |
| Jul 24, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.37% |
| Jul 23, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 1.53% |
| Jul 22, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.79% |
| Jul 21, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.39% |
| Jul 18, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.60% |
| Jul 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.22% |
| Jul 16, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.98% |
| Jul 15, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -1.99% |
| Jul 14, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.68% |
| Jul 11, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.27% |
| Jul 10, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.50% |
| Jul 9, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.08% |
| Jul 8, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.65% |
| Jul 7, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.53% |
| Jul 3, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 1.01% |
| Jul 2, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.35% |
| Jul 1, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 1.03% |
| Jun 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.15% |
| Jun 27, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.04% |
| Jun 26, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.69% |
| Jun 25, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.15% |
| Jun 24, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.35% |
| Jun 23, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.10% |
| Jun 20, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.19% |
| Jun 18, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.53% |
| Jun 17, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.02% |
| Jun 16, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.10% |
| Jun 13, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.80% |
| Jun 12, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.37% |
| Jun 11, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.41% |
| Jun 10, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.60% |
| Jun 9, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.56% |
| Jun 6, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.68% |
| Jun 5, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.04% |
| Jun 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.23% |
| Jun 3, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.59% |
| Jun 2, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.19% |
| May 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% |
| May 29, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.35% |