Fidelity Srs 5+ Yr Inf-Ptctd Bd Idx (FSTDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.37
+0.02 (0.27%)
Dec 20, 2024, 4:00 PM EST
FSTDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.27% |
| Dec 19, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.81% |
| Dec 18, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.94% |
| Dec 17, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Dec 16, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.13% |
| Dec 13, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.53% |
| Dec 12, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.53% |
| Dec 11, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.82% |
| Dec 10, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.59 | -0.13% |
| Dec 9, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.60 | -0.26% |
| Dec 6, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.62 | 0.13% |
| Dec 5, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.61 | -0.26% |
| Dec 4, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | 0.65% |
| Dec 3, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | -0.13% |
| Dec 2, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.59 | - |
| Nov 29, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.59 | 0.39% |
| Nov 27, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.56 | 0.39% |
| Nov 26, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | -0.39% |
| Nov 25, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.56 | 1.19% |
| Nov 22, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.47 | - |
| Nov 21, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.47 | -0.13% |
| Nov 20, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.48 | -0.13% |
| Nov 19, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.49 | 0.26% |
| Nov 18, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.47 | 0.40% |
| Nov 15, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.44 | -0.13% |
| Nov 14, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.45 | - |
| Nov 13, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.45 | -0.39% |
| Nov 12, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.48 | -0.91% |
| Nov 11, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.55 | -0.26% |
| Nov 8, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.57 | 0.39% |
| Nov 7, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.54 | 0.52% |
| Nov 6, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.50 | -0.52% |
| Nov 5, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.54 | 0.26% |
| Nov 4, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.52 | 0.39% |
| Nov 1, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.49 | -0.78% |
| Oct 31, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.55 | -0.26% |
| Oct 30, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.57 | 0.39% |
| Oct 29, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.54 | 0.26% |
| Oct 28, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.52 | -0.26% |
| Oct 25, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.54 | -0.52% |
| Oct 24, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | 0.26% |
| Oct 23, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.56 | -0.52% |
| Oct 22, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.60 | 0.26% |
| Oct 21, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | -1.16% |
| Oct 18, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.67 | 0.26% |
| Oct 17, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.65 | -0.64% |
| Oct 16, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.70 | 0.13% |
| Oct 15, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.69 | 0.26% |
| Oct 14, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.67 | -0.13% |
| Oct 11, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | - |
| Oct 10, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | 0.13% |
| Oct 9, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.67 | -0.26% |
| Oct 8, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.69 | 0.26% |
| Oct 7, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.67 | -0.26% |
| Oct 4, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.69 | -1.64% |
| Oct 3, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.76 | -0.75% |
| Oct 2, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | -0.25% |
| Oct 1, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.84 | 0.63% |
| Sep 30, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.79 | -0.13% |
| Sep 27, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.80 | 0.38% |
| Sep 26, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | -0.13% |
| Sep 25, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.78 | -0.62% |
| Sep 24, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.83 | 0.25% |
| Sep 23, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.81 | 0.13% |
| Sep 20, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.80 | -0.37% |
| Sep 19, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.83 | 0.38% |
| Sep 18, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.80 | -0.75% |
| Sep 17, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.86 | - |
| Sep 16, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.86 | 0.63% |
| Sep 13, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.81 | 0.50% |
| Sep 12, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | -0.13% |
| Sep 11, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.78 | 0.13% |
| Sep 10, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | 0.25% |
| Sep 9, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.75 | 0.38% |
| Sep 6, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - |
| Sep 5, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | 0.13% |
| Sep 4, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.71 | 0.38% |
| Sep 3, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.68 | 0.51% |
| Aug 30, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.64 | -0.64% |
| Aug 29, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.69 | -0.25% |
| Aug 28, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.71 | - |
| Aug 27, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.71 | - |
| Aug 26, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.71 | - |
| Aug 23, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.71 | 0.77% |
| Aug 22, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.65 | -0.51% |
| Aug 21, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.69 | 0.25% |
| Aug 20, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | 0.64% |
| Aug 19, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | 0.13% |
| Aug 16, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.61 | - |
| Aug 15, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.61 | -0.26% |
| Aug 14, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.63 | -0.13% |
| Aug 13, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.64 | 0.39% |
| Aug 12, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.61 | 0.39% |
| Aug 9, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.58 | 0.39% |
| Aug 8, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.55 | -0.26% |
| Aug 7, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.57 | -0.39% |
| Aug 6, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.60 | -1.02% |
| Aug 5, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.68 | 0.51% |
| Aug 2, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.64 | 0.77% |
| Aug 1, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.58 | 0.13% |