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

DateOpenHighLowCloseAdj. CloseChange
Jun 24, 2025212.14212.14212.14212.14-1.11%
Jun 23, 2025209.81209.81209.81209.81209.810.96%
Jun 20, 2025207.81207.81207.81207.81207.81-0.21%
Jun 18, 2025208.25208.25208.25208.25208.25-0.03%
Jun 17, 2025208.31208.31208.31208.31208.31-0.83%
Jun 16, 2025210.05210.05210.05210.05210.050.95%
Jun 13, 2025208.07208.07208.07208.07208.07-1.11%
Jun 12, 2025210.41210.41210.41210.41210.410.39%
Jun 11, 2025209.60209.60209.60209.60209.60-0.28%
Jun 10, 2025210.18210.18210.18210.18210.180.55%
Jun 9, 2025209.03209.03209.03209.03209.030.10%
Jun 6, 2025208.82208.82208.82208.82208.821.04%
Jun 5, 2025206.67206.67206.67206.67206.67-0.52%
Jun 4, 2025207.75207.75207.75207.75207.750.01%
Jun 3, 2025207.72207.72207.72207.72207.720.58%
Jun 2, 2025206.52206.52206.52206.52206.520.42%
May 30, 2025205.65205.65205.65205.65205.65-
May 29, 2025205.65205.65205.65205.65205.650.40%
May 28, 2025204.83204.83204.83204.83204.83-0.55%
May 27, 2025205.97205.97205.97205.97205.972.05%
May 23, 2025201.83201.83201.83201.83201.83-0.66%
May 22, 2025203.18203.18203.18203.18203.18-0.04%
May 21, 2025203.26203.26203.26203.26203.26-1.61%
May 20, 2025206.59206.59206.59206.59206.59-0.39%
May 19, 2025207.39207.39207.39207.39207.390.10%
May 16, 2025207.18207.18207.18207.18207.180.71%
May 15, 2025205.71205.71205.71205.71205.710.44%
May 14, 2025204.81204.81204.81204.81204.810.11%
May 13, 2025204.59204.59204.59204.59204.590.72%
May 12, 2025203.12203.12203.12203.12203.123.27%
May 9, 2025196.69196.69196.69196.69196.69-0.06%
May 8, 2025196.80196.80196.80196.80196.800.58%
May 7, 2025195.66195.66195.66195.66195.660.44%
May 6, 2025194.81194.81194.81194.81194.81-0.77%
May 5, 2025196.32196.32196.32196.32196.32-0.63%
May 2, 2025197.57197.57197.57197.57197.571.47%
May 1, 2025194.70194.70194.70194.70194.700.63%
Apr 30, 2025193.48193.48193.48193.48193.480.16%
Apr 29, 2025193.18193.18193.18193.18193.180.58%
Apr 28, 2025192.06192.06192.06192.06192.060.07%
Apr 25, 2025191.93191.93191.93191.93191.930.73%
Apr 24, 2025190.53190.53190.53190.53190.532.02%
Apr 23, 2025186.75186.75186.75186.75186.751.67%
Apr 22, 2025183.68183.68183.68183.68183.682.51%
Apr 21, 2025179.18179.18179.18179.18179.18-2.35%
Apr 17, 2025183.49183.49183.49183.49183.490.14%
Apr 16, 2025183.24183.24183.24183.24183.24-2.24%
Apr 15, 2025187.44187.44187.44187.44187.44-0.16%
Apr 14, 2025187.74187.74187.74187.74187.740.79%
Apr 11, 2025186.26186.26186.26186.26186.261.81%