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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 212.14 | 212.14 | 212.14 | 212.14 | - | 1.11% |
| Jun 23, 2025 | 209.81 | 209.81 | 209.81 | 209.81 | 209.81 | 0.96% |
| Jun 20, 2025 | 207.81 | 207.81 | 207.81 | 207.81 | 207.81 | -0.21% |
| Jun 18, 2025 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | -0.03% |
| Jun 17, 2025 | 208.31 | 208.31 | 208.31 | 208.31 | 208.31 | -0.83% |
| Jun 16, 2025 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | 0.95% |
| Jun 13, 2025 | 208.07 | 208.07 | 208.07 | 208.07 | 208.07 | -1.11% |
| Jun 12, 2025 | 210.41 | 210.41 | 210.41 | 210.41 | 210.41 | 0.39% |
| Jun 11, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | -0.28% |
| Jun 10, 2025 | 210.18 | 210.18 | 210.18 | 210.18 | 210.18 | 0.55% |
| Jun 9, 2025 | 209.03 | 209.03 | 209.03 | 209.03 | 209.03 | 0.10% |
| Jun 6, 2025 | 208.82 | 208.82 | 208.82 | 208.82 | 208.82 | 1.04% |
| Jun 5, 2025 | 206.67 | 206.67 | 206.67 | 206.67 | 206.67 | -0.52% |
| Jun 4, 2025 | 207.75 | 207.75 | 207.75 | 207.75 | 207.75 | 0.01% |
| 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% |