Skip to main content
Fidelity 500 Index Fund (FXAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
205.83
+1.51 (0.74%)
Dec 20, 2024, 8:01 PM EST

FXAIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 2024205.83205.83205.83205.83205.830.74%
Dec 19, 2024204.32204.32204.32204.32204.32-0.09%
Dec 18, 2024204.50204.50204.50204.50204.50-2.95%
Dec 17, 2024210.71210.71210.71210.71210.71-0.39%
Dec 16, 2024211.53211.53211.53211.53211.530.39%
Dec 13, 2024210.70210.70210.70210.70210.700.01%
Dec 12, 2024210.68210.68210.68210.68210.68-0.54%
Dec 11, 2024211.82211.82211.82211.82211.820.82%
Dec 10, 2024210.10210.10210.10210.10210.10-0.30%
Dec 9, 2024210.73210.73210.73210.73210.73-0.60%
Dec 6, 2024212.00212.00212.00212.00212.000.26%
Dec 5, 2024211.45211.45211.45211.45211.45-0.18%
Dec 4, 2024211.83211.83211.83211.83211.830.61%
Dec 3, 2024210.55210.55210.55210.55210.550.05%
Dec 2, 2024210.45210.45210.45210.45210.450.26%
Nov 29, 2024209.91209.91209.91209.91209.910.57%
Nov 27, 2024208.72208.72208.72208.72208.72-0.38%
Nov 26, 2024209.51209.51209.51209.51209.510.58%
Nov 25, 2024208.30208.30208.30208.30208.300.30%
Nov 22, 2024207.67207.67207.67207.67207.670.35%
Nov 21, 2024206.95206.95206.95206.95206.950.55%
Nov 20, 2024205.82205.82205.82205.82205.82-
Nov 19, 2024205.81205.81205.81205.81205.810.40%
Nov 18, 2024204.99204.99204.99204.99204.990.41%
Nov 15, 2024204.16204.16204.16204.16204.16-1.31%
Nov 14, 2024206.86206.86206.86206.86206.86-0.60%
Nov 13, 2024208.10208.10208.10208.10208.100.03%
Nov 12, 2024208.04208.04208.04208.04208.04-0.28%
Nov 11, 2024208.63208.63208.63208.63208.630.10%
Nov 8, 2024208.43208.43208.43208.43208.430.39%
Nov 7, 2024207.61207.61207.61207.61207.610.75%
Nov 6, 2024206.07206.07206.07206.07206.072.53%
Nov 5, 2024200.99200.99200.99200.99200.991.23%
Nov 4, 2024198.55198.55198.55198.55198.55-0.28%
Nov 1, 2024199.10199.10199.10199.10199.100.41%
Oct 31, 2024198.28198.28198.28198.28198.28-1.85%
Oct 30, 2024202.02202.02202.02202.02202.02-0.33%
Oct 29, 2024202.69202.69202.69202.69202.690.16%
Oct 28, 2024202.36202.36202.36202.36202.360.27%
Oct 25, 2024201.82201.82201.82201.82201.82-0.03%
Oct 24, 2024201.88201.88201.88201.88201.880.21%
Oct 23, 2024201.45201.45201.45201.45201.45-0.91%
Oct 22, 2024203.31203.31203.31203.31203.31-0.05%
Oct 21, 2024203.41203.41203.41203.41203.41-0.18%
Oct 18, 2024203.77203.77203.77203.77203.770.40%
Oct 17, 2024202.96202.96202.96202.96202.96-0.01%
Oct 16, 2024202.99202.99202.99202.99202.990.47%
Oct 15, 2024202.04202.04202.04202.04202.04-0.75%
Oct 14, 2024203.57203.57203.57203.57203.570.77%
Oct 11, 2024202.02202.02202.02202.02202.020.61%
Oct 10, 2024200.80200.80200.80200.80200.80-0.19%
Oct 9, 2024201.18201.18201.18201.18201.180.71%
Oct 8, 2024199.76199.76199.76199.76199.760.97%
Oct 7, 2024197.84197.84197.84197.84197.84-0.96%
Oct 4, 2024199.75199.75199.75199.75199.750.59%
Oct 3, 2024198.57198.57198.57198.57197.93-0.17%
Oct 2, 2024198.91198.91198.91198.91198.270.02%
Oct 1, 2024198.87198.87198.87198.87198.23-0.93%
Sep 30, 2024200.73200.73200.73200.73200.080.43%
Sep 27, 2024199.87199.87199.87199.87199.22-0.12%
Sep 26, 2024200.11200.11200.11200.11199.460.41%
Sep 25, 2024199.30199.30199.30199.30198.66-0.19%
Sep 24, 2024199.67199.67199.67199.67199.020.25%
Sep 23, 2024199.17199.17199.17199.17198.530.28%
Sep 20, 2024198.61198.61198.61198.61197.97-0.19%
Sep 19, 2024198.99198.99198.99198.99198.351.70%
Sep 18, 2024195.66195.66195.66195.66195.03-0.29%
Sep 17, 2024196.22196.22196.22196.22195.590.03%
Sep 16, 2024196.17196.17196.17196.17195.540.15%
Sep 13, 2024195.88195.88195.88195.88195.250.55%
Sep 12, 2024194.80194.80194.80194.80194.170.76%
Sep 11, 2024193.34193.34193.34193.34192.711.07%
Sep 10, 2024191.30191.30191.30191.30190.680.45%
Sep 9, 2024190.45190.45190.45190.45189.831.17%
Sep 6, 2024188.25188.25188.25188.25187.64-1.71%
Sep 5, 2024191.53191.53191.53191.53190.91-0.30%
Sep 4, 2024192.10192.10192.10192.10191.48-0.16%
Sep 3, 2024192.40192.40192.40192.40191.78-2.11%
Aug 30, 2024196.54196.54196.54196.54195.901.02%
Aug 29, 2024194.55194.55194.55194.55193.92-
Aug 28, 2024194.55194.55194.55194.55193.92-0.60%
Aug 27, 2024195.72195.72195.72195.72195.090.17%
Aug 26, 2024195.39195.39195.39195.39194.76-0.31%
Aug 23, 2024196.00196.00196.00196.00195.371.15%
Aug 22, 2024193.77193.77193.77193.77193.14-0.90%
Aug 21, 2024195.52195.52195.52195.52194.890.43%
Aug 20, 2024194.68194.68194.68194.68194.05-0.20%
Aug 19, 2024195.07195.07195.07195.07194.440.98%
Aug 16, 2024193.17193.17193.17193.17192.550.21%
Aug 15, 2024192.76192.76192.76192.76192.141.65%
Aug 14, 2024189.64189.64189.64189.64189.030.39%
Aug 13, 2024188.91188.91188.91188.91188.301.68%
Aug 12, 2024185.78185.78185.78185.78185.180.02%
Aug 9, 2024185.75185.75185.75185.75185.150.48%
Aug 8, 2024184.86184.86184.86184.86184.262.30%
Aug 7, 2024180.70180.70180.70180.70180.12-0.77%
Aug 6, 2024182.10182.10182.10182.10181.511.04%
Aug 5, 2024180.23180.23180.23180.23179.65-2.99%
Aug 2, 2024185.79185.79185.79185.79185.19-1.84%
Aug 1, 2024189.27189.27189.27189.27188.66-1.37%