Fidelity 500 Index Fund (FXAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
212.14
+2.33 (1.11%)
Jun 24, 2025, 4:00 PM EDT
FXAIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 24, 2025 | 212.14 | 212.14 | 212.14 | 212.14 | - | 1.11% |
Jun 23, 2025 | 209.81 | 209.81 | 209.81 | 209.81 | 209.81 | 0.96% |
Jun 20, 2025 | 207.81 | 207.81 | 207.81 | 207.81 | 207.81 | -0.21% |
Jun 18, 2025 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | -0.03% |
Jun 17, 2025 | 208.31 | 208.31 | 208.31 | 208.31 | 208.31 | -0.83% |
Jun 16, 2025 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | 0.95% |
Jun 13, 2025 | 208.07 | 208.07 | 208.07 | 208.07 | 208.07 | -1.11% |
Jun 12, 2025 | 210.41 | 210.41 | 210.41 | 210.41 | 210.41 | 0.39% |
Jun 11, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | -0.28% |
Jun 10, 2025 | 210.18 | 210.18 | 210.18 | 210.18 | 210.18 | 0.55% |
Jun 9, 2025 | 209.03 | 209.03 | 209.03 | 209.03 | 209.03 | 0.10% |
Jun 6, 2025 | 208.82 | 208.82 | 208.82 | 208.82 | 208.82 | 1.04% |
Jun 5, 2025 | 206.67 | 206.67 | 206.67 | 206.67 | 206.67 | -0.52% |
Jun 4, 2025 | 207.75 | 207.75 | 207.75 | 207.75 | 207.75 | 0.01% |
Jun 3, 2025 | 207.72 | 207.72 | 207.72 | 207.72 | 207.72 | 0.58% |
Jun 2, 2025 | 206.52 | 206.52 | 206.52 | 206.52 | 206.52 | 0.42% |
May 30, 2025 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | - |
May 29, 2025 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | 0.40% |
May 28, 2025 | 204.83 | 204.83 | 204.83 | 204.83 | 204.83 | -0.55% |
May 27, 2025 | 205.97 | 205.97 | 205.97 | 205.97 | 205.97 | 2.05% |
May 23, 2025 | 201.83 | 201.83 | 201.83 | 201.83 | 201.83 | -0.66% |
May 22, 2025 | 203.18 | 203.18 | 203.18 | 203.18 | 203.18 | -0.04% |
May 21, 2025 | 203.26 | 203.26 | 203.26 | 203.26 | 203.26 | -1.61% |
May 20, 2025 | 206.59 | 206.59 | 206.59 | 206.59 | 206.59 | -0.39% |
May 19, 2025 | 207.39 | 207.39 | 207.39 | 207.39 | 207.39 | 0.10% |
May 16, 2025 | 207.18 | 207.18 | 207.18 | 207.18 | 207.18 | 0.71% |
May 15, 2025 | 205.71 | 205.71 | 205.71 | 205.71 | 205.71 | 0.44% |
May 14, 2025 | 204.81 | 204.81 | 204.81 | 204.81 | 204.81 | 0.11% |
May 13, 2025 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | 0.72% |
May 12, 2025 | 203.12 | 203.12 | 203.12 | 203.12 | 203.12 | 3.27% |
May 9, 2025 | 196.69 | 196.69 | 196.69 | 196.69 | 196.69 | -0.06% |
May 8, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 0.58% |
May 7, 2025 | 195.66 | 195.66 | 195.66 | 195.66 | 195.66 | 0.44% |
May 6, 2025 | 194.81 | 194.81 | 194.81 | 194.81 | 194.81 | -0.77% |
May 5, 2025 | 196.32 | 196.32 | 196.32 | 196.32 | 196.32 | -0.63% |
May 2, 2025 | 197.57 | 197.57 | 197.57 | 197.57 | 197.57 | 1.47% |
May 1, 2025 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | 0.63% |
Apr 30, 2025 | 193.48 | 193.48 | 193.48 | 193.48 | 193.48 | 0.16% |
Apr 29, 2025 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0.58% |
Apr 28, 2025 | 192.06 | 192.06 | 192.06 | 192.06 | 192.06 | 0.07% |
Apr 25, 2025 | 191.93 | 191.93 | 191.93 | 191.93 | 191.93 | 0.73% |
Apr 24, 2025 | 190.53 | 190.53 | 190.53 | 190.53 | 190.53 | 2.02% |
Apr 23, 2025 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | 1.67% |
Apr 22, 2025 | 183.68 | 183.68 | 183.68 | 183.68 | 183.68 | 2.51% |
Apr 21, 2025 | 179.18 | 179.18 | 179.18 | 179.18 | 179.18 | -2.35% |
Apr 17, 2025 | 183.49 | 183.49 | 183.49 | 183.49 | 183.49 | 0.14% |
Apr 16, 2025 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | -2.24% |
Apr 15, 2025 | 187.44 | 187.44 | 187.44 | 187.44 | 187.44 | -0.16% |
Apr 14, 2025 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 0.79% |
Apr 11, 2025 | 186.26 | 186.26 | 186.26 | 186.26 | 186.26 | 1.81% |