Fidelity SAI U.S. Low Volatility Index Fund (FSUVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.72
-0.03 (-0.13%)
At close: Dec 5, 2025
FSUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.13% |
| Dec 4, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.17% |
| Dec 3, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.08% |
| Dec 2, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| Dec 1, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.71% |
| Nov 28, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.34% |
| Nov 26, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.42% |
| Nov 25, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.11% |
| Nov 24, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.26% |
| Nov 21, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.08% |
| Nov 20, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.69% |
| Nov 19, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.04% |
| Nov 18, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.55% |
| Nov 17, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.68% |
| Nov 14, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| Nov 13, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.71% |
| Nov 12, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.29% |
| Nov 11, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.89% |
| Nov 10, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.03% |
| Nov 7, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.39% |
| Nov 6, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.73% |
| Nov 5, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.13% |
| Nov 4, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.17% |
| Nov 3, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.34% |
| Oct 31, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.13% |
| Oct 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.25% |
| Oct 29, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.84% |
| Oct 28, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.08% |
| Oct 27, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.68% |
| Oct 24, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.38% |
| Oct 23, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.04% |
| Oct 22, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.17% |
| Oct 21, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.08% |
| Oct 20, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.73% |
| Oct 17, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.64% |
| Oct 16, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.77% |
| Oct 15, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.21% |
| Oct 14, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.34% |
| Oct 13, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.39% |
| Oct 10, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.56% |
| Oct 9, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.50% |
| Oct 8, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.25% |
| Oct 7, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.04% |
| Oct 6, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.13% |
| Oct 3, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.30% |
| Oct 2, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.17% |
| Oct 1, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.17% |
| Sep 30, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.81% |
| Sep 29, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.21% |
| Sep 26, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.73% |