Fidelity 500 Index Fund (FXAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
205.82
+0.01 (0.00%)
Nov 20, 2024, 8:01 PM EST
FXAIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Nov 19, 2024 | 205.81 | 205.81 | 205.81 | 205.81 | 205.81 | 0.40% |
Nov 18, 2024 | 204.99 | 204.99 | 204.99 | 204.99 | 204.99 | 0.41% |
Nov 15, 2024 | 204.16 | 204.16 | 204.16 | 204.16 | 204.16 | -1.31% |
Nov 14, 2024 | 206.86 | 206.86 | 206.86 | 206.86 | 206.86 | -0.60% |
Nov 13, 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 0.03% |
Nov 12, 2024 | 208.04 | 208.04 | 208.04 | 208.04 | 208.04 | -0.28% |
Nov 11, 2024 | 208.63 | 208.63 | 208.63 | 208.63 | 208.63 | 0.10% |
Nov 8, 2024 | 208.43 | 208.43 | 208.43 | 208.43 | 208.43 | 0.39% |
Nov 7, 2024 | 207.61 | 207.61 | 207.61 | 207.61 | 207.61 | 0.75% |
Nov 6, 2024 | 206.07 | 206.07 | 206.07 | 206.07 | 206.07 | 2.53% |
Nov 5, 2024 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 1.23% |
Nov 4, 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | -0.28% |
Nov 1, 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | 0.41% |
Oct 31, 2024 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | -1.85% |
Oct 30, 2024 | 202.02 | 202.02 | 202.02 | 202.02 | 202.02 | -0.33% |
Oct 29, 2024 | 202.69 | 202.69 | 202.69 | 202.69 | 202.69 | 0.16% |
Oct 28, 2024 | 202.36 | 202.36 | 202.36 | 202.36 | 202.36 | 0.27% |
Oct 25, 2024 | 201.82 | 201.82 | 201.82 | 201.82 | 201.82 | -0.03% |
Oct 24, 2024 | 201.88 | 201.88 | 201.88 | 201.88 | 201.88 | 0.21% |
Oct 23, 2024 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | -0.91% |
Oct 22, 2024 | 203.31 | 203.31 | 203.31 | 203.31 | 203.31 | -0.05% |
Oct 21, 2024 | 203.41 | 203.41 | 203.41 | 203.41 | 203.41 | -0.18% |
Oct 18, 2024 | 203.77 | 203.77 | 203.77 | 203.77 | 203.77 | 0.40% |
Oct 17, 2024 | 202.96 | 202.96 | 202.96 | 202.96 | 202.96 | -0.01% |
Oct 16, 2024 | 202.99 | 202.99 | 202.99 | 202.99 | 202.99 | 0.47% |
Oct 15, 2024 | 202.04 | 202.04 | 202.04 | 202.04 | 202.04 | -0.75% |
Oct 14, 2024 | 203.57 | 203.57 | 203.57 | 203.57 | 203.57 | 0.77% |
Oct 11, 2024 | 202.02 | 202.02 | 202.02 | 202.02 | 202.02 | 0.61% |
Oct 10, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -0.19% |
Oct 9, 2024 | 201.18 | 201.18 | 201.18 | 201.18 | 201.18 | 0.71% |
Oct 8, 2024 | 199.76 | 199.76 | 199.76 | 199.76 | 199.76 | 0.97% |
Oct 7, 2024 | 197.84 | 197.84 | 197.84 | 197.84 | 197.84 | -0.96% |
Oct 4, 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | 0.59% |
Oct 3, 2024 | 198.57 | 198.57 | 198.57 | 198.57 | 197.93 | -0.17% |
Oct 2, 2024 | 198.91 | 198.91 | 198.91 | 198.91 | 198.27 | 0.02% |
Oct 1, 2024 | 198.87 | 198.87 | 198.87 | 198.87 | 198.23 | -0.93% |
Sep 30, 2024 | 200.73 | 200.73 | 200.73 | 200.73 | 200.09 | 0.43% |
Sep 27, 2024 | 199.87 | 199.87 | 199.87 | 199.87 | 199.23 | -0.12% |
Sep 26, 2024 | 200.11 | 200.11 | 200.11 | 200.11 | 199.47 | 0.41% |
Sep 25, 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 198.66 | -0.19% |
Sep 24, 2024 | 199.67 | 199.67 | 199.67 | 199.67 | 199.03 | 0.25% |
Sep 23, 2024 | 199.17 | 199.17 | 199.17 | 199.17 | 198.53 | 0.28% |
Sep 20, 2024 | 198.61 | 198.61 | 198.61 | 198.61 | 197.97 | -0.19% |
Sep 19, 2024 | 198.99 | 198.99 | 198.99 | 198.99 | 198.35 | 1.70% |
Sep 18, 2024 | 195.66 | 195.66 | 195.66 | 195.66 | 195.03 | -0.29% |
Sep 17, 2024 | 196.22 | 196.22 | 196.22 | 196.22 | 195.59 | 0.03% |
Sep 16, 2024 | 196.17 | 196.17 | 196.17 | 196.17 | 195.54 | 0.15% |
Sep 13, 2024 | 195.88 | 195.88 | 195.88 | 195.88 | 195.25 | 0.55% |
Sep 12, 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.18 | 0.76% |
Sep 11, 2024 | 193.34 | 193.34 | 193.34 | 193.34 | 192.72 | 1.07% |
Sep 10, 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 190.69 | 0.45% |
Sep 9, 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 189.84 | 1.17% |
Sep 6, 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 187.65 | -1.71% |
Sep 5, 2024 | 191.53 | 191.53 | 191.53 | 191.53 | 190.92 | -0.30% |
Sep 4, 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 191.49 | -0.16% |
Sep 3, 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 191.78 | -2.11% |
Aug 30, 2024 | 196.54 | 196.54 | 196.54 | 196.54 | 195.91 | 1.02% |
Aug 29, 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 193.93 | - |
Aug 28, 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 193.93 | -0.60% |
Aug 27, 2024 | 195.72 | 195.72 | 195.72 | 195.72 | 195.09 | 0.17% |
Aug 26, 2024 | 195.39 | 195.39 | 195.39 | 195.39 | 194.76 | -0.31% |
Aug 23, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.37 | 1.15% |
Aug 22, 2024 | 193.77 | 193.77 | 193.77 | 193.77 | 193.15 | -0.90% |
Aug 21, 2024 | 195.52 | 195.52 | 195.52 | 195.52 | 194.89 | 0.43% |
Aug 20, 2024 | 194.68 | 194.68 | 194.68 | 194.68 | 194.06 | -0.20% |
Aug 19, 2024 | 195.07 | 195.07 | 195.07 | 195.07 | 194.45 | 0.98% |
Aug 16, 2024 | 193.17 | 193.17 | 193.17 | 193.17 | 192.55 | 0.21% |
Aug 15, 2024 | 192.76 | 192.76 | 192.76 | 192.76 | 192.14 | 1.65% |
Aug 14, 2024 | 189.64 | 189.64 | 189.64 | 189.64 | 189.03 | 0.39% |
Aug 13, 2024 | 188.91 | 188.91 | 188.91 | 188.91 | 188.31 | 1.68% |
Aug 12, 2024 | 185.78 | 185.78 | 185.78 | 185.78 | 185.19 | 0.02% |
Aug 9, 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.16 | 0.48% |
Aug 8, 2024 | 184.86 | 184.86 | 184.86 | 184.86 | 184.27 | 2.30% |
Aug 7, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.12 | -0.77% |
Aug 6, 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 181.52 | 1.04% |
Aug 5, 2024 | 180.23 | 180.23 | 180.23 | 180.23 | 179.65 | -2.99% |
Aug 2, 2024 | 185.79 | 185.79 | 185.79 | 185.79 | 185.20 | -1.84% |
Aug 1, 2024 | 189.27 | 189.27 | 189.27 | 189.27 | 188.66 | -1.37% |
Jul 31, 2024 | 191.89 | 191.89 | 191.89 | 191.89 | 191.28 | 1.59% |
Jul 30, 2024 | 188.89 | 188.89 | 188.89 | 188.89 | 188.29 | -0.50% |
Jul 29, 2024 | 189.83 | 189.83 | 189.83 | 189.83 | 189.22 | 0.08% |
Jul 26, 2024 | 189.67 | 189.67 | 189.67 | 189.67 | 189.06 | 1.11% |
Jul 25, 2024 | 187.58 | 187.58 | 187.58 | 187.58 | 186.98 | -0.51% |
Jul 24, 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 187.95 | -2.31% |
Jul 23, 2024 | 193.01 | 193.01 | 193.01 | 193.01 | 192.39 | -0.16% |
Jul 22, 2024 | 193.31 | 193.31 | 193.31 | 193.31 | 192.69 | 1.08% |
Jul 19, 2024 | 191.24 | 191.24 | 191.24 | 191.24 | 190.63 | -0.71% |
Jul 18, 2024 | 192.61 | 192.61 | 192.61 | 192.61 | 191.99 | -0.78% |
Jul 17, 2024 | 194.12 | 194.12 | 194.12 | 194.12 | 193.50 | -1.39% |
Jul 16, 2024 | 196.86 | 196.86 | 196.86 | 196.86 | 196.23 | 0.64% |
Jul 15, 2024 | 195.61 | 195.61 | 195.61 | 195.61 | 194.98 | 0.29% |
Jul 12, 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 194.42 | 0.55% |
Jul 11, 2024 | 193.97 | 193.97 | 193.97 | 193.97 | 193.35 | -0.87% |
Jul 10, 2024 | 195.68 | 195.68 | 195.68 | 195.68 | 195.05 | 1.03% |
Jul 9, 2024 | 193.68 | 193.68 | 193.68 | 193.68 | 193.06 | 0.08% |
Jul 8, 2024 | 193.53 | 193.53 | 193.53 | 193.53 | 192.91 | 0.10% |
Jul 5, 2024 | 193.33 | 193.33 | 193.33 | 193.33 | 192.71 | 0.24% |
Jul 3, 2024 | 192.87 | 192.87 | 192.87 | 192.87 | 191.63 | 0.51% |
Jul 2, 2024 | 191.89 | 191.89 | 191.89 | 191.89 | 190.66 | 0.62% |
Jul 1, 2024 | 190.71 | 190.71 | 190.71 | 190.71 | 189.49 | 0.27% |