Fidelity SAI U.S. Minimum Volatility Index Fund (FSUVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.84
+0.16 (0.74%)
Dec 24, 2024, 4:00 PM EST
FSUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.74% |
| Dec 23, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.83% |
| Dec 20, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.56% |
| Dec 19, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.05% |
| Dec 18, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.24% |
| Dec 17, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.27% |
| Dec 16, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.50% |
| Dec 13, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.35% |
| Dec 12, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.35% |
| Dec 11, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.22% |
| Dec 10, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.39% |
| Dec 9, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.65% |
| Dec 6, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.30% |
| Dec 5, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.17% |
| Dec 4, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.35% |
| Dec 3, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.09% |
| Dec 2, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.26% |
| Nov 29, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.30% |
| Nov 27, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.17% |
| Nov 26, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.74% |
| Nov 25, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.48% |
| Nov 22, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.35% |
| Nov 21, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.67% |
| Nov 20, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.36% |
| Nov 19, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Nov 18, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.36% |
| Nov 15, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.02% |
| Nov 14, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% |
| Nov 13, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Nov 12, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.26% |
| Nov 11, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.09% |
| Nov 8, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.62% |
| Nov 7, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.53% |
| Nov 6, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.44% |
| Nov 5, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.95% |
| Nov 4, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.33% |
| Nov 1, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.45% |
| Oct 31, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.38% |
| Oct 30, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.31% |
| Oct 29, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.22% |
| Oct 28, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.18% |
| Oct 25, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.44% |
| Oct 24, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.27% |
| Oct 23, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.40% |
| Oct 22, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.26% |
| Oct 21, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.44% |
| Oct 18, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.22% |
| Oct 17, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.13% |
| Oct 16, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.62% |
| Oct 15, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.40% |
| Oct 14, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.75% |
| Oct 11, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.71% |
| Oct 10, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.36% |
| Oct 9, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.76% |
| Oct 8, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.90% |
| Oct 7, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.90% |
| Oct 4, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.22% |
| Oct 3, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.31% |
| Oct 2, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.04% |
| Oct 1, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.36% |
| Sep 30, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.45% |
| Sep 27, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.04% |
| Sep 26, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% |
| Sep 25, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.18% |
| Sep 24, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.04% |
| Sep 23, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.27% |
| Sep 20, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| Sep 19, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.63% |
| Sep 18, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% |
| Sep 17, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.49% |
| Sep 16, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.54% |
| Sep 13, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.63% |
| Sep 12, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.55% |
| Sep 11, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.27% |
| Sep 10, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.74% |
| Sep 9, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.02% |
| Sep 6, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.87% |
| Sep 5, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.50% |
| Sep 4, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| Sep 3, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.77% |
| Aug 30, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.78% |
| Aug 29, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.14% |
| Aug 28, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.18% |
| Aug 27, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.18% |
| Aug 26, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| Aug 23, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.79% |
| Aug 22, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.46% |
| Aug 21, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.42% |
| Aug 20, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.23% |
| Aug 19, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.65% |
| Aug 16, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.28% |
| Aug 15, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.71% |
| Aug 14, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.66% |
| Aug 13, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.00% |
| Aug 12, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.19% |
| Aug 9, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.38% |
| Aug 8, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.51% |
| Aug 7, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.44% |
| Aug 6, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.73% |
| Aug 5, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -2.84% |