Fidelity 500 Index Fund (FXAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
226.59
-3.47 (-1.51%)
Mar 20, 2026, 4:00 PM EST
FXAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 226.59 | 226.59 | 226.59 | 226.59 | - | -1.51% |
| Mar 19, 2026 | 230.06 | 230.06 | 230.06 | 230.06 | 230.06 | -0.27% |
| Mar 18, 2026 | 230.68 | 230.68 | 230.68 | 230.68 | 230.68 | -1.36% |
| Mar 17, 2026 | 233.87 | 233.87 | 233.87 | 233.87 | 233.87 | 0.25% |
| Mar 16, 2026 | 233.28 | 233.28 | 233.28 | 233.28 | 233.28 | 1.03% |
| Mar 13, 2026 | 230.91 | 230.91 | 230.91 | 230.91 | 230.91 | -0.59% |
| Mar 12, 2026 | 232.29 | 232.29 | 232.29 | 232.29 | 232.29 | -1.52% |
| Mar 11, 2026 | 235.87 | 235.87 | 235.87 | 235.87 | 235.87 | -0.08% |
| Mar 10, 2026 | 236.06 | 236.06 | 236.06 | 236.06 | 236.06 | -0.20% |
| Mar 9, 2026 | 236.54 | 236.54 | 236.54 | 236.54 | 236.54 | 0.84% |
| Mar 6, 2026 | 234.57 | 234.57 | 234.57 | 234.57 | 234.57 | -1.31% |
| Mar 5, 2026 | 237.69 | 237.69 | 237.69 | 237.69 | 237.69 | -0.56% |
| Mar 4, 2026 | 239.03 | 239.03 | 239.03 | 239.03 | 239.03 | 0.78% |
| Mar 3, 2026 | 237.19 | 237.19 | 237.19 | 237.19 | 237.19 | -0.94% |
| Mar 2, 2026 | 239.44 | 239.44 | 239.44 | 239.44 | 239.44 | 0.05% |
| Feb 27, 2026 | 239.33 | 239.33 | 239.33 | 239.33 | 239.33 | -0.42% |
| Feb 26, 2026 | 240.35 | 240.35 | 240.35 | 240.35 | 240.35 | -0.53% |
| Feb 25, 2026 | 241.64 | 241.64 | 241.64 | 241.64 | 241.64 | 0.81% |
| Feb 24, 2026 | 239.69 | 239.69 | 239.69 | 239.69 | 239.69 | 0.77% |
| Feb 23, 2026 | 237.85 | 237.85 | 237.85 | 237.85 | 237.85 | -1.04% |
| Feb 20, 2026 | 240.34 | 240.34 | 240.34 | 240.34 | 240.34 | 0.70% |
| Feb 19, 2026 | 238.68 | 238.68 | 238.68 | 238.68 | 238.68 | -0.27% |
| Feb 18, 2026 | 239.32 | 239.32 | 239.32 | 239.32 | 239.32 | 0.56% |
| Feb 17, 2026 | 237.99 | 237.99 | 237.99 | 237.99 | 237.99 | 0.12% |
| Feb 13, 2026 | 237.71 | 237.71 | 237.71 | 237.71 | 237.71 | 0.06% |
| Feb 12, 2026 | 237.56 | 237.56 | 237.56 | 237.56 | 237.56 | -1.56% |
| Feb 11, 2026 | 241.32 | 241.32 | 241.32 | 241.32 | 241.32 | - |
| Feb 10, 2026 | 241.32 | 241.32 | 241.32 | 241.32 | 241.32 | -0.33% |
| Feb 9, 2026 | 242.11 | 242.11 | 242.11 | 242.11 | 242.11 | 0.48% |
| Feb 6, 2026 | 240.95 | 240.95 | 240.95 | 240.95 | 240.95 | 1.97% |
| Feb 5, 2026 | 236.29 | 236.29 | 236.29 | 236.29 | 236.29 | -1.22% |
| Feb 4, 2026 | 239.22 | 239.22 | 239.22 | 239.22 | 239.22 | -0.51% |
| Feb 3, 2026 | 240.44 | 240.44 | 240.44 | 240.44 | 240.44 | -0.84% |
| Feb 2, 2026 | 242.47 | 242.47 | 242.47 | 242.47 | 242.47 | 0.54% |
| Jan 30, 2026 | 241.16 | 241.16 | 241.16 | 241.16 | 241.16 | -0.43% |
| Jan 29, 2026 | 242.19 | 242.19 | 242.19 | 242.19 | 242.19 | -0.13% |
| Jan 28, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.01% |
| Jan 27, 2026 | 242.52 | 242.52 | 242.52 | 242.52 | 242.52 | 0.41% |
| Jan 26, 2026 | 241.53 | 241.53 | 241.53 | 241.53 | 241.53 | 0.50% |
| Jan 23, 2026 | 240.33 | 240.33 | 240.33 | 240.33 | 240.33 | 0.04% |
| Jan 22, 2026 | 240.23 | 240.23 | 240.23 | 240.23 | 240.23 | 0.55% |
| Jan 21, 2026 | 238.91 | 238.91 | 238.91 | 238.91 | 238.91 | 1.16% |
| Jan 20, 2026 | 236.17 | 236.17 | 236.17 | 236.17 | 236.17 | -2.06% |
| 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% |