Fidelity 500 Index Fund (FXAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
241.14
-0.14 (-0.06%)
At close: Jan 16, 2026
FXAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 241.14 | 241.14 | 241.14 | 241.14 | 241.14 | -0.06% |
| Jan 15, 2026 | 241.28 | 241.28 | 241.28 | 241.28 | 241.28 | 0.26% |
| Jan 14, 2026 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | -0.53% |
| Jan 13, 2026 | 241.94 | 241.94 | 241.94 | 241.94 | 241.94 | -0.19% |
| Jan 12, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | 0.17% |
| Jan 9, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.65% |
| Jan 8, 2026 | 240.43 | 240.43 | 240.43 | 240.43 | 240.43 | 0.01% |
| Jan 7, 2026 | 240.41 | 240.41 | 240.41 | 240.41 | 240.41 | -0.34% |
| Jan 6, 2026 | 241.24 | 241.24 | 241.24 | 241.24 | 241.24 | 0.63% |
| Jan 5, 2026 | 239.74 | 239.74 | 239.74 | 239.74 | 239.74 | 0.63% |
| Jan 2, 2026 | 238.23 | 238.23 | 238.23 | 238.23 | 238.23 | 0.21% |
| Dec 31, 2025 | 237.72 | 237.72 | 237.72 | 237.72 | 237.72 | -0.73% |
| Dec 30, 2025 | 239.46 | 239.46 | 239.46 | 239.46 | 239.46 | -0.14% |
| Dec 29, 2025 | 239.79 | 239.79 | 239.79 | 239.79 | 239.79 | -0.35% |
| Dec 26, 2025 | 240.63 | 240.63 | 240.63 | 240.63 | 240.63 | -0.02% |
| Dec 24, 2025 | 240.68 | 240.68 | 240.68 | 240.68 | 240.68 | 0.33% |
| Dec 23, 2025 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 0.45% |
| Dec 22, 2025 | 238.82 | 238.82 | 238.82 | 238.82 | 238.82 | 0.65% |
| Dec 19, 2025 | 237.27 | 237.27 | 237.27 | 237.27 | 237.27 | 0.58% |
| Dec 18, 2025 | 235.19 | 235.19 | 235.19 | 235.91 | 235.19 | 0.79% |
| Dec 17, 2025 | 233.33 | 233.33 | 233.33 | 234.05 | 233.33 | -1.16% |
| Dec 16, 2025 | 236.06 | 236.06 | 236.06 | 236.79 | 236.06 | -0.24% |
| Dec 15, 2025 | 236.62 | 236.62 | 236.62 | 237.35 | 236.62 | -0.14% |
| Dec 12, 2025 | 236.96 | 236.96 | 236.96 | 237.69 | 236.96 | -1.06% |
| Dec 11, 2025 | 239.50 | 239.50 | 239.50 | 240.24 | 239.50 | 0.21% |
| Dec 10, 2025 | 239.00 | 239.00 | 239.00 | 239.74 | 239.00 | 0.68% |
| Dec 9, 2025 | 237.39 | 237.39 | 237.39 | 238.12 | 237.39 | -0.09% |
| Dec 8, 2025 | 237.60 | 237.60 | 237.60 | 238.33 | 237.60 | -0.34% |
| Dec 5, 2025 | 238.41 | 238.41 | 238.41 | 239.14 | 238.41 | 0.21% |
| Dec 4, 2025 | 237.91 | 237.91 | 237.91 | 238.64 | 237.91 | 0.11% |
| Dec 3, 2025 | 237.64 | 237.64 | 237.64 | 238.37 | 237.64 | 0.30% |
| Dec 2, 2025 | 236.92 | 236.92 | 236.92 | 237.65 | 236.92 | 0.25% |
| Dec 1, 2025 | 236.33 | 236.33 | 236.33 | 237.06 | 236.33 | -0.52% |
| Nov 28, 2025 | 237.57 | 237.57 | 237.57 | 238.30 | 237.57 | 0.54% |
| Nov 26, 2025 | 236.30 | 236.30 | 236.30 | 237.03 | 236.30 | 0.69% |
| Nov 25, 2025 | 234.68 | 234.68 | 234.68 | 235.40 | 234.68 | 0.91% |
| Nov 24, 2025 | 232.55 | 232.55 | 232.55 | 233.27 | 232.55 | 1.55% |
| Nov 21, 2025 | 229.00 | 229.00 | 229.00 | 229.71 | 229.00 | 0.99% |
| Nov 20, 2025 | 226.76 | 226.76 | 226.76 | 227.46 | 226.76 | -1.54% |
| Nov 19, 2025 | 230.31 | 230.31 | 230.31 | 231.02 | 230.31 | 0.38% |
| Nov 18, 2025 | 229.44 | 229.44 | 229.44 | 230.15 | 229.44 | -0.82% |
| Nov 17, 2025 | 231.34 | 231.34 | 231.34 | 232.05 | 231.34 | -0.91% |
| Nov 14, 2025 | 233.46 | 233.46 | 233.46 | 234.18 | 233.46 | -0.03% |
| Nov 13, 2025 | 233.52 | 233.52 | 233.52 | 234.24 | 233.52 | -1.65% |
| Nov 12, 2025 | 237.45 | 237.45 | 237.45 | 238.18 | 237.45 | 0.07% |
| Nov 11, 2025 | 237.29 | 237.29 | 237.29 | 238.02 | 237.29 | 0.21% |
| Nov 10, 2025 | 236.80 | 236.80 | 236.80 | 237.53 | 236.80 | 1.55% |
| Nov 7, 2025 | 233.18 | 233.18 | 233.18 | 233.90 | 233.18 | 0.14% |
| Nov 6, 2025 | 232.86 | 232.86 | 232.86 | 233.58 | 232.86 | -1.12% |
| Nov 5, 2025 | 235.49 | 235.49 | 235.49 | 236.22 | 235.49 | 0.37% |