Fidelity SAI U.S. Low Volatility Index Fund (FSUVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.14
+0.32 (1.47%)
May 27, 2025, 4:00 PM EDT
FSUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.36% |
| May 28, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.59% |
| May 27, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.47% |
| May 23, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.32% |
| May 22, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.32% |
| May 21, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.35% |
| May 20, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.18% |
| May 19, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.54% |
| May 16, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.91% |
| May 15, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.29% |
| May 14, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.32% |
| May 13, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.59% |
| May 12, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.39% |
| May 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.18% |
| May 8, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.18% |
| May 7, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.37% |
| May 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.55% |
| May 5, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.23% |
| May 2, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.16% |
| May 1, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.28% |
| Apr 30, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.61% |
| Apr 29, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.66% |
| Apr 28, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.28% |
| Apr 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.09% |
| Apr 24, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.71% |
| Apr 23, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.52% |
| Apr 22, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 2.04% |
| Apr 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.19% |
| Apr 17, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.05% |
| Apr 16, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.68% |
| Apr 15, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.28% |
| Apr 14, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.13% |
| Apr 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.63% |
| Apr 10, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.65% |
| Apr 9, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 6.21% |
| Apr 8, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.14% |
| Apr 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.17% |
| Apr 4, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -5.46% |
| Apr 3, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.77% |
| Apr 2, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.23% |
| Apr 1, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.05% |
| Mar 31, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.01% |
| Mar 28, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.05% |
| Mar 27, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.23% |
| Mar 26, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.09% |
| Mar 25, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.18% |
| Mar 24, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1.06% |
| Mar 21, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.23% |
| Mar 20, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.27% |
| Mar 19, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.55% |