Fidelity 500 Index Fund (FXAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
207.72
+1.20 (0.58%)
Jun 4, 2025, 8:09 AM EDT
FXAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 207.72 | 207.72 | 207.72 | 207.72 | - | - |
| 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% |
| Apr 10, 2025 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | -3.44% |
| Apr 9, 2025 | 189.47 | 189.47 | 189.47 | 189.47 | 189.47 | 9.51% |
| Apr 8, 2025 | 173.01 | 173.01 | 173.01 | 173.01 | 173.01 | -1.57% |
| Apr 7, 2025 | 175.77 | 175.77 | 175.77 | 175.77 | 175.77 | -0.23% |
| Apr 4, 2025 | 176.18 | 176.18 | 176.18 | 176.18 | 176.18 | -6.28% |
| Apr 3, 2025 | 187.98 | 187.98 | 187.98 | 187.98 | 187.98 | -4.83% |
| Apr 2, 2025 | 197.53 | 197.53 | 197.53 | 197.53 | 197.53 | 0.68% |
| Apr 1, 2025 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | 0.38% |
| Mar 31, 2025 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | 0.57% |
| Mar 28, 2025 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | -1.97% |
| Mar 27, 2025 | 198.27 | 198.27 | 198.27 | 198.27 | 198.27 | -0.33% |
| Mar 26, 2025 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | -1.12% |
| Mar 25, 2025 | 201.17 | 201.17 | 201.17 | 201.17 | 201.17 | 0.16% |