Fidelity SAI U.S. Low Volatility Index Fund (FSUVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.80
-0.15 (-0.65%)
At close: Dec 31, 2025
FSUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.65% |
| Dec 30, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.13% |
| Dec 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.13% |
| Dec 26, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.09% |
| Dec 24, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.35% |
| Dec 23, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.31% |
| Dec 22, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.48% |
| Dec 19, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.22% |
| Dec 18, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.18% |
| Dec 17, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.26% |
| Dec 16, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.48% |
| Dec 15, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.26% |
| Dec 12, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -4.37% |
| Dec 11, 2025 | 22.78 | 22.78 | 22.78 | 23.79 | 22.78 | 0.72% |
| Dec 10, 2025 | 22.61 | 22.61 | 22.61 | 23.62 | 22.61 | 0.30% |
| Dec 9, 2025 | 22.55 | 22.55 | 22.55 | 23.55 | 22.55 | -0.25% |
| Dec 8, 2025 | 22.60 | 22.60 | 22.60 | 23.61 | 22.60 | -0.46% |
| Dec 5, 2025 | 22.71 | 22.71 | 22.71 | 23.72 | 22.71 | -0.13% |
| Dec 4, 2025 | 22.74 | 22.74 | 22.74 | 23.75 | 22.74 | -0.17% |
| Dec 3, 2025 | 22.78 | 22.78 | 22.78 | 23.79 | 22.78 | 0.08% |
| Dec 2, 2025 | 22.76 | 22.76 | 22.76 | 23.77 | 22.76 | - |
| Dec 1, 2025 | 22.76 | 22.76 | 22.76 | 23.77 | 22.76 | -0.71% |
| Nov 28, 2025 | 22.92 | 22.92 | 22.92 | 23.94 | 22.92 | 0.34% |
| Nov 26, 2025 | 22.84 | 22.84 | 22.84 | 23.86 | 22.84 | 0.42% |
| Nov 25, 2025 | 22.75 | 22.75 | 22.75 | 23.76 | 22.75 | 1.11% |
| Nov 24, 2025 | 22.50 | 22.50 | 22.50 | 23.50 | 22.50 | 0.26% |
| Nov 21, 2025 | 22.44 | 22.44 | 22.44 | 23.44 | 22.44 | 1.08% |
| Nov 20, 2025 | 22.20 | 22.20 | 22.20 | 23.19 | 22.20 | -0.69% |
| Nov 19, 2025 | 22.35 | 22.35 | 22.35 | 23.35 | 22.35 | -0.04% |
| Nov 18, 2025 | 22.36 | 22.36 | 22.36 | 23.36 | 22.36 | -0.55% |
| Nov 17, 2025 | 22.49 | 22.49 | 22.49 | 23.49 | 22.49 | -0.68% |
| Nov 14, 2025 | 22.64 | 22.64 | 22.64 | 23.65 | 22.64 | - |
| Nov 13, 2025 | 22.64 | 22.64 | 22.64 | 23.65 | 22.64 | -0.71% |
| Nov 12, 2025 | 22.80 | 22.80 | 22.80 | 23.82 | 22.80 | 0.29% |
| Nov 11, 2025 | 22.74 | 22.74 | 22.74 | 23.75 | 22.74 | 0.89% |
| Nov 10, 2025 | 22.54 | 22.54 | 22.54 | 23.54 | 22.54 | 1.03% |
| Nov 7, 2025 | 22.31 | 22.31 | 22.31 | 23.30 | 22.31 | 0.39% |
| Nov 6, 2025 | 22.22 | 22.22 | 22.22 | 23.21 | 22.22 | -0.73% |
| Nov 5, 2025 | 22.38 | 22.38 | 22.38 | 23.38 | 22.38 | 0.13% |
| Nov 4, 2025 | 22.35 | 22.35 | 22.35 | 23.35 | 22.35 | -0.17% |
| Nov 3, 2025 | 22.39 | 22.39 | 22.39 | 23.39 | 22.39 | -0.34% |
| Oct 31, 2025 | 22.47 | 22.47 | 22.47 | 23.47 | 22.47 | -0.13% |
| Oct 30, 2025 | 22.50 | 22.50 | 22.50 | 23.50 | 22.50 | -0.25% |
| Oct 29, 2025 | 22.56 | 22.56 | 22.56 | 23.56 | 22.55 | -0.84% |
| Oct 28, 2025 | 22.75 | 22.75 | 22.75 | 23.76 | 22.75 | -0.08% |
| Oct 27, 2025 | 22.77 | 22.77 | 22.77 | 23.78 | 22.77 | 0.68% |
| Oct 24, 2025 | 22.61 | 22.61 | 22.61 | 23.62 | 22.61 | 0.38% |
| Oct 23, 2025 | 22.53 | 22.53 | 22.53 | 23.53 | 22.53 | -0.04% |
| Oct 22, 2025 | 22.54 | 22.54 | 22.54 | 23.54 | 22.54 | -0.17% |
| Oct 21, 2025 | 22.57 | 22.57 | 22.57 | 23.58 | 22.57 | -0.08% |