Fidelity Series Sustainable U.S. Market (FSUMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.95
-0.22 (-1.55%)
Jan 10, 2025, 4:00 PM EST
FSUMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.36% |
| Jan 13, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.14% |
| Jan 10, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.55% |
| Jan 8, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.07% |
| Jan 7, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.98% |
| Jan 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.63% |
| Jan 3, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.36% |
| Jan 2, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| Dec 31, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.28% |
| Dec 30, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.92% |
| Dec 27, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.11% |
| Dec 26, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Dec 24, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.91% |
| Dec 23, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2.38% |
| Dec 20, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.57% |
| Dec 19, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| Dec 18, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -2.99% |
| Dec 17, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.55% |
| Dec 16, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.21% |
| Dec 13, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.28% |
| Dec 12, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.69% |
| Dec 11, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.02% |
| Dec 10, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.48 | -0.47% |
| Dec 9, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.55 | -0.74% |
| Dec 6, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.65 | 0.13% |
| Dec 5, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.63 | -0.40% |
| Dec 4, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.69 | 0.67% |
| Dec 3, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.59 | - |
| Dec 2, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.59 | 0.20% |
| Nov 29, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.56 | 0.54% |
| Nov 27, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.49 | -0.41% |
| Nov 26, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.55 | 0.41% |
| Nov 25, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.49 | 0.41% |
| Nov 22, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.43 | 0.55% |
| Nov 21, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.35 | 0.90% |
| Nov 20, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.22 | - |
| Nov 19, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.22 | 0.49% |
| Nov 18, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.15 | 0.35% |
| Nov 15, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.10 | -1.24% |
| Nov 14, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.28 | -0.62% |
| Nov 13, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.37 | -0.27% |
| Nov 12, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.41 | -0.48% |
| Nov 11, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.48 | 0.20% |
| Nov 8, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.45 | 0.62% |
| Nov 7, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.36 | 0.76% |
| Nov 6, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.25 | 2.76% |
| Nov 5, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.87 | 1.36% |
| Nov 4, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.68 | 1.68% |
| Nov 1, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.45 | -1.44% |
| Oct 31, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.65 | -1.63% |
| Oct 30, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.88 | -0.21% |
| Oct 29, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.91 | 0.07% |
| Oct 28, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.90 | 0.28% |
| Oct 25, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.86 | -0.07% |
| Oct 24, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.87 | 0.21% |
| Oct 23, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.84 | -0.78% |
| Oct 22, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.95 | -0.28% |
| Oct 21, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 13.98 | -0.35% |
| Oct 18, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.03 | 0.28% |
| Oct 17, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 13.99 | -0.07% |
| Oct 16, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.00 | 0.64% |
| Oct 15, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.92 | -0.84% |
| Oct 14, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.03 | 0.78% |
| Oct 11, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.93 | 0.93% |
| Oct 10, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.80 | -0.21% |
| Oct 9, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.83 | 0.72% |
| Oct 8, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.73 | 0.79% |
| Oct 7, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.62 | -0.86% |
| Oct 4, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.74 | 0.94% |
| Oct 3, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.61 | -0.22% |
| Oct 2, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.64 | - |
| Oct 1, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.64 | -0.93% |
| Sep 30, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.77 | 0.29% |
| Sep 27, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.73 | - |
| Sep 26, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.73 | 0.43% |
| Sep 25, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.67 | -0.36% |
| Sep 24, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.72 | 0.36% |
| Sep 23, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.67 | 0.14% |
| Sep 20, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.65 | -0.29% |
| Sep 19, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.69 | 1.75% |
| Sep 18, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.45 | -0.15% |
| Sep 17, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.47 | 0.07% |
| Sep 16, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.46 | 0.22% |
| Sep 13, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.43 | 0.89% |
| Sep 12, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.32 | 0.74% |
| Sep 11, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.22 | 1.05% |
| Sep 10, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.08 | 0.23% |
| Sep 9, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.05 | 1.07% |
| Sep 6, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.91 | -1.72% |
| Sep 5, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.14 | -0.37% |
| Sep 4, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.19 | -0.30% |
| Sep 3, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.23 | -2.32% |
| Aug 30, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.54 | 0.95% |
| Aug 29, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.41 | 0.07% |
| Aug 28, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.41 | -0.66% |
| Aug 27, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.49 | 0.15% |
| Aug 26, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.47 | -0.29% |
| Aug 23, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.51 | 1.48% |
| Aug 22, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.32 | -0.88% |
| Aug 21, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.43 | 0.51% |