Fidelity SAI U.S. Quality Index Fund (FUQIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.45
+0.07 (0.31%)
Feb 19, 2025, 1:25 PM EST
FUQIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.49% |
| Feb 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.22% |
| Feb 19, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.31% |
| Feb 18, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.27% |
| Feb 14, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.31% |
| Feb 13, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.31% |
| Feb 12, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.14% |
| Feb 11, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.41% |
| Feb 10, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.78% |
| Feb 7, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.41% |
| Feb 6, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.37% |
| Feb 5, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.69% |
| Feb 4, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.23% |
| Feb 3, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.46% |
| Jan 31, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.86% |
| Jan 30, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.87% |
| Jan 29, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.27% |
| Jan 28, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.11% |
| Jan 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.23% |
| Jan 24, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.36% |
| Jan 23, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.50% |
| Jan 22, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.88% |
| Jan 21, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.37% |
| Jan 17, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.70% |
| Jan 16, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.05% |
| Jan 15, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.61% |
| Jan 14, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.19% |
| Jan 13, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.10% |
| Jan 10, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.68% |
| Jan 8, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.14% |
| Jan 7, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.11% |
| Jan 6, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.60% |
| Jan 3, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.03% |
| Jan 2, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.05% |
| Dec 31, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.42% |
| Dec 30, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.97% |
| Dec 27, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.96% |
| Dec 26, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.05% |
| Dec 24, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.79% |
| Dec 23, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.05% |
| Dec 20, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.69% |
| Dec 19, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.25 | -0.09% |
| Dec 18, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.27 | -2.72% |
| Dec 17, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 21.86 | -0.27% |
| Dec 16, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 21.92 | 0.22% |
| Dec 13, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.87 | -0.49% |
| Dec 12, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 21.98 | -0.66% |
| Dec 11, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.12 | 0.98% |
| Dec 10, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 21.91 | -0.09% |
| Dec 9, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 21.93 | -0.79% |
| Dec 6, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.10 | 0.27% |
| Dec 5, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.05 | -0.35% |
| Dec 4, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.12 | 0.58% |
| Dec 3, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.00 | 0.13% |
| Dec 2, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 21.97 | 0.63% |
| Nov 29, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 21.83 | 0.54% |
| Nov 27, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.71 | -0.40% |
| Nov 26, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.80 | 0.68% |
| Nov 25, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.66 | 0.36% |
| Nov 22, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.58 | - |
| Nov 21, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.58 | 0.73% |
| Nov 20, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.42 | -0.14% |
| Nov 19, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.45 | 0.55% |
| Nov 18, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.33 | 0.41% |
| Nov 15, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.25 | -1.71% |
| Nov 14, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.62 | -0.40% |
| Nov 13, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 21.70 | -0.45% |
| Nov 12, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.80 | 0.13% |
| Nov 11, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.77 | -1.28% |
| Nov 8, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.06 | 1.07% |
| Nov 7, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.82 | 1.04% |
| Nov 6, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.60 | 1.98% |
| Nov 5, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.18 | 1.07% |
| Nov 4, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 20.95 | 2.09% |
| Nov 1, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.53 | -1.82% |
| Oct 31, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.91 | -2.01% |
| Oct 30, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.33 | -0.09% |
| Oct 29, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.35 | 0.50% |
| Oct 28, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.25 | 0.18% |
| Oct 25, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.21 | 0.05% |
| Oct 24, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.20 | - |
| Oct 23, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.20 | -1.18% |
| Oct 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.45 | -0.09% |
| Oct 21, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.47 | 0.05% |
| Oct 18, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.46 | 0.32% |
| Oct 17, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.39 | -0.09% |
| Oct 16, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.41 | 0.18% |
| Oct 15, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.37 | -1.17% |
| Oct 14, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.63 | 1.19% |
| Oct 11, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.37 | 0.60% |
| Oct 10, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.25 | -0.14% |
| Oct 9, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.28 | 0.79% |
| Oct 8, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.11 | 1.26% |
| Oct 7, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.85 | -1.16% |
| Oct 4, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.09 | 0.60% |
| Oct 3, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.96 | - |
| Oct 2, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.96 | 0.19% |
| Oct 1, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 20.92 | -1.06% |
| Sep 30, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.15 | 0.42% |
| Sep 27, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.06 | -0.32% |