Fidelity SAI U.S. Low Volatility Index Fund (FSUVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.72
-0.06 (-0.26%)
Oct 22, 2024, 4:00 PM EDT
FSUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 2, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.28% |
| Aug 1, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.05% |
| Jul 31, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.47% |
| Jul 30, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.14% |
| Jul 29, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.24% |
| Jul 26, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.96% |
| Jul 25, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.24% |
| Jul 24, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.04% |
| Jul 23, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.28% |
| Jul 22, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.47% |
| Jul 19, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.66% |
| Jul 18, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.75% |
| Jul 17, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.14% |
| Jul 16, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.85% |
| Jul 15, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.14% |
| Jul 12, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.76% |
| Jul 11, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.05% |
| Jul 10, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.01% |
| Jul 9, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.19% |
| Jul 8, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.05% |
| Jul 5, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.39% |
| Jul 3, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.05% |
| Jul 2, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.29% |
| Jul 1, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.05% |
| Jun 28, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.29% |
| Jun 27, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.10% |
| Jun 26, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.19% |
| Jun 25, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.24% |
| Jun 24, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.19% |
| Jun 21, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.10% |
| Jun 20, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.19% |
| Jun 18, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.34% |
| Jun 17, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.54% |
| Jun 14, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.05% |
| Jun 13, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.20% |
| Jun 12, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.39% |
| Jun 11, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.25% |
| Jun 10, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.10% |
| Jun 7, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.20% |
| Jun 6, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.15% |
| Jun 5, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.35% |
| Jun 4, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.65% |
| Jun 3, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |