Fidelity SAI U.S. Low Volatility Index Fund (FSUVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.00
-0.27 (-1.21%)
Mar 10, 2025, 5:00 PM EST
FSUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.59% |
| Mar 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.21% |
| Mar 7, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.72% |
| Mar 6, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.81% |
| Mar 5, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.81% |
| Mar 4, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.07% |
| Mar 3, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.49% |
| Feb 28, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.26% |
| Feb 27, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.54% |
| Feb 26, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.67% |
| Feb 25, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.54% |
| Feb 24, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.71% |
| Feb 20, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.09% |
| Feb 19, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.67% |
| Feb 18, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.22% |
| Feb 14, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.45% |
| Feb 13, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.90% |
| Feb 12, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.40% |
| Feb 11, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.27% |
| Feb 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.59% |
| Feb 7, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.59% |
| Feb 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.23% |
| Feb 5, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.68% |
| Feb 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.23% |
| Feb 3, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Jan 31, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.45% |
| Jan 30, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.73% |
| Jan 29, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.45% |
| Jan 28, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.14% |
| Jan 27, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.09% |
| Jan 24, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.23% |
| Jan 23, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.46% |
| Jan 22, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.41% |
| Jan 21, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.06% |
| Jan 17, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.42% |
| Jan 16, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.19% |
| Jan 15, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.03% |
| Jan 14, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.14% |
| Jan 13, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.47% |
| Jan 10, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.49% |
| Jan 8, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.47% |
| Jan 7, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.88% |
| Jan 6, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| Jan 3, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.70% |
| Jan 2, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.28% |
| Dec 31, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.09% |
| Dec 30, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.92% |
| Dec 27, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.78% |
| Dec 26, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| Dec 24, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.74% |