Fidelity 500 Index (FXAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
231.37
+1.36 (0.59%)
Sep 26, 2025, 4:00 PM EDT
FXAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 231.37 | 231.37 | 231.37 | 231.37 | - | 0.59% |
| Sep 25, 2025 | 230.01 | 230.01 | 230.01 | 230.01 | 230.01 | -0.50% |
| Sep 24, 2025 | 231.17 | 231.17 | 231.17 | 231.17 | 231.17 | -0.28% |
| Sep 23, 2025 | 231.83 | 231.83 | 231.83 | 231.83 | 231.83 | -0.55% |
| Sep 22, 2025 | 233.11 | 233.11 | 233.11 | 233.11 | 233.11 | 0.45% |
| Sep 19, 2025 | 232.07 | 232.07 | 232.07 | 232.07 | 232.07 | 0.49% |
| Sep 18, 2025 | 230.94 | 230.94 | 230.94 | 230.94 | 230.94 | 0.48% |
| Sep 17, 2025 | 229.83 | 229.83 | 229.83 | 229.83 | 229.83 | -0.10% |
| Sep 16, 2025 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | -0.13% |
| Sep 15, 2025 | 230.34 | 230.34 | 230.34 | 230.34 | 230.34 | 0.49% |
| Sep 12, 2025 | 229.21 | 229.21 | 229.21 | 229.21 | 229.21 | -0.04% |
| Sep 11, 2025 | 229.31 | 229.31 | 229.31 | 229.31 | 229.31 | 0.85% |
| Sep 10, 2025 | 227.38 | 227.38 | 227.38 | 227.38 | 227.38 | 0.30% |
| Sep 9, 2025 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 0.27% |
| Sep 8, 2025 | 226.08 | 226.08 | 226.08 | 226.08 | 226.08 | 0.21% |
| Sep 5, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -0.30% |
| Sep 4, 2025 | 226.28 | 226.28 | 226.28 | 226.28 | 226.28 | 0.84% |
| Sep 3, 2025 | 224.39 | 224.39 | 224.39 | 224.39 | 224.39 | 0.51% |
| Sep 2, 2025 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | -0.67% |
| Aug 29, 2025 | 224.76 | 224.76 | 224.76 | 224.76 | 224.76 | -0.63% |
| Aug 28, 2025 | 226.19 | 226.19 | 226.19 | 226.19 | 226.19 | 0.32% |
| Aug 27, 2025 | 225.47 | 225.47 | 225.47 | 225.47 | 225.47 | 0.24% |
| Aug 26, 2025 | 224.93 | 224.93 | 224.93 | 224.93 | 224.93 | 0.42% |
| Aug 25, 2025 | 223.99 | 223.99 | 223.99 | 223.99 | 223.99 | -0.43% |
| Aug 22, 2025 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | 1.53% |
| Aug 21, 2025 | 221.57 | 221.57 | 221.57 | 221.57 | 221.57 | -0.39% |
| Aug 20, 2025 | 222.43 | 222.43 | 222.43 | 222.43 | 222.43 | -0.24% |
| Aug 19, 2025 | 222.97 | 222.97 | 222.97 | 222.97 | 222.97 | -0.58% |
| Aug 18, 2025 | 224.27 | 224.27 | 224.27 | 224.27 | 224.27 | - |
| Aug 15, 2025 | 224.27 | 224.27 | 224.27 | 224.27 | 224.27 | -0.27% |
| Aug 14, 2025 | 224.87 | 224.87 | 224.87 | 224.87 | 224.87 | 0.04% |
| Aug 13, 2025 | 224.79 | 224.79 | 224.79 | 224.79 | 224.79 | 0.33% |
| Aug 12, 2025 | 224.06 | 224.06 | 224.06 | 224.06 | 224.06 | 1.14% |
| Aug 11, 2025 | 221.54 | 221.54 | 221.54 | 221.54 | 221.54 | -0.24% |
| Aug 8, 2025 | 222.08 | 222.08 | 222.08 | 222.08 | 222.08 | 0.79% |
| Aug 7, 2025 | 220.34 | 220.34 | 220.34 | 220.34 | 220.34 | -0.08% |
| Aug 6, 2025 | 220.51 | 220.51 | 220.51 | 220.51 | 220.51 | 0.73% |
| Aug 5, 2025 | 218.92 | 218.92 | 218.92 | 218.92 | 218.92 | -0.48% |
| Aug 4, 2025 | 219.98 | 219.98 | 219.98 | 219.98 | 219.98 | 1.48% |
| Aug 1, 2025 | 216.78 | 216.78 | 216.78 | 216.78 | 216.78 | -1.59% |
| Jul 31, 2025 | 220.29 | 220.29 | 220.29 | 220.29 | 220.29 | -0.36% |
| Jul 30, 2025 | 221.09 | 221.09 | 221.09 | 221.09 | 221.09 | -0.13% |
| Jul 29, 2025 | 221.37 | 221.37 | 221.37 | 221.37 | 221.37 | -0.29% |
| Jul 28, 2025 | 222.02 | 222.02 | 222.02 | 222.02 | 222.02 | 0.02% |
| Jul 25, 2025 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | 0.40% |
| Jul 24, 2025 | 221.09 | 221.09 | 221.09 | 221.09 | 221.09 | 0.07% |
| Jul 23, 2025 | 220.94 | 220.94 | 220.94 | 220.94 | 220.94 | 0.78% |
| Jul 22, 2025 | 219.22 | 219.22 | 219.22 | 219.22 | 219.22 | 0.06% |
| Jul 21, 2025 | 219.08 | 219.08 | 219.08 | 219.08 | 219.08 | 0.14% |
| Jul 18, 2025 | 218.77 | 218.77 | 218.77 | 218.77 | 218.77 | - |