Fidelity 500 Index (FXAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
238.30
+1.27 (0.54%)
At close: Nov 28, 2025
FXAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 237.03 | 237.03 | 237.03 | 237.03 | 237.03 | 0.69% |
| Nov 25, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 0.91% |
| Nov 24, 2025 | 233.27 | 233.27 | 233.27 | 233.27 | 233.27 | 1.55% |
| Nov 21, 2025 | 229.71 | 229.71 | 229.71 | 229.71 | 229.71 | 0.99% |
| Nov 20, 2025 | 227.46 | 227.46 | 227.46 | 227.46 | 227.46 | -1.54% |
| Nov 19, 2025 | 231.02 | 231.02 | 231.02 | 231.02 | 231.02 | 0.38% |
| Nov 18, 2025 | 230.15 | 230.15 | 230.15 | 230.15 | 230.15 | -0.82% |
| Nov 17, 2025 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | -0.91% |
| Nov 14, 2025 | 234.18 | 234.18 | 234.18 | 234.18 | 234.18 | -0.03% |
| Nov 13, 2025 | 234.24 | 234.24 | 234.24 | 234.24 | 234.24 | -1.65% |
| Nov 12, 2025 | 238.18 | 238.18 | 238.18 | 238.18 | 238.18 | 0.07% |
| Nov 11, 2025 | 238.02 | 238.02 | 238.02 | 238.02 | 238.02 | 0.21% |
| Nov 10, 2025 | 237.53 | 237.53 | 237.53 | 237.53 | 237.53 | 1.55% |
| Nov 7, 2025 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | 0.14% |
| Nov 6, 2025 | 233.58 | 233.58 | 233.58 | 233.58 | 233.58 | -1.12% |
| Nov 5, 2025 | 236.22 | 236.22 | 236.22 | 236.22 | 236.22 | 0.37% |
| Nov 4, 2025 | 235.36 | 235.36 | 235.36 | 235.36 | 235.36 | -1.17% |
| Nov 3, 2025 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | 0.18% |
| Oct 31, 2025 | 237.72 | 237.72 | 237.72 | 237.72 | 237.72 | 0.27% |
| Oct 30, 2025 | 237.09 | 237.09 | 237.09 | 237.09 | 237.09 | -0.99% |
| Oct 29, 2025 | 239.46 | 239.46 | 239.46 | 239.46 | 239.46 | - |
| Oct 28, 2025 | 239.47 | 239.47 | 239.47 | 239.47 | 239.47 | 0.23% |
| Oct 27, 2025 | 238.92 | 238.92 | 238.92 | 238.92 | 238.92 | 1.23% |
| Oct 24, 2025 | 236.02 | 236.02 | 236.02 | 236.02 | 236.02 | 0.79% |
| Oct 23, 2025 | 234.16 | 234.16 | 234.16 | 234.16 | 234.16 | 0.58% |
| Oct 22, 2025 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | -0.53% |
| Oct 21, 2025 | 234.04 | 234.04 | 234.04 | 234.04 | 234.04 | - |
| Oct 20, 2025 | 234.03 | 234.03 | 234.03 | 234.03 | 234.03 | 1.07% |
| Oct 17, 2025 | 231.56 | 231.56 | 231.56 | 231.56 | 231.56 | 0.53% |
| Oct 16, 2025 | 230.34 | 230.34 | 230.34 | 230.34 | 230.34 | -0.63% |
| Oct 15, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | 0.41% |
| Oct 14, 2025 | 230.85 | 230.85 | 230.85 | 230.85 | 230.85 | -0.16% |
| Oct 13, 2025 | 231.21 | 231.21 | 231.21 | 231.21 | 231.21 | 1.56% |
| Oct 10, 2025 | 227.66 | 227.66 | 227.66 | 227.66 | 227.66 | -2.70% |
| Oct 9, 2025 | 233.97 | 233.97 | 233.97 | 233.97 | 233.97 | -0.27% |
| Oct 8, 2025 | 234.61 | 234.61 | 234.61 | 234.61 | 234.61 | 0.58% |
| Oct 7, 2025 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | -0.38% |
| Oct 6, 2025 | 234.14 | 234.14 | 234.14 | 234.14 | 234.14 | 0.37% |
| Oct 3, 2025 | 233.28 | 233.28 | 233.28 | 233.28 | 233.28 | -0.27% |
| Oct 2, 2025 | 233.24 | 233.24 | 233.24 | 233.91 | 233.24 | 0.06% |
| Oct 1, 2025 | 233.09 | 233.09 | 233.09 | 233.76 | 233.09 | 0.34% |
| Sep 30, 2025 | 232.29 | 232.29 | 232.29 | 232.96 | 232.29 | 0.42% |
| Sep 29, 2025 | 231.32 | 231.32 | 231.32 | 231.99 | 231.32 | 0.27% |
| Sep 26, 2025 | 230.71 | 230.71 | 230.71 | 231.37 | 230.71 | 0.59% |
| Sep 25, 2025 | 229.35 | 229.35 | 229.35 | 230.01 | 229.35 | -0.50% |
| Sep 24, 2025 | 230.51 | 230.51 | 230.51 | 231.17 | 230.51 | -0.28% |
| Sep 23, 2025 | 231.16 | 231.16 | 231.16 | 231.83 | 231.16 | -0.55% |
| Sep 22, 2025 | 232.44 | 232.44 | 232.44 | 233.11 | 232.44 | 0.45% |
| Sep 19, 2025 | 231.40 | 231.40 | 231.40 | 232.07 | 231.40 | 0.49% |
| Sep 18, 2025 | 230.28 | 230.28 | 230.28 | 230.94 | 230.28 | 0.48% |