Skip to main content
Fidelity 500 Index Fund (FXAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
198.28
-3.74 (-1.85%)
Oct 31, 2024, 8:01 PM EDT

FXAIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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, 2024198.57198.57198.57198.57198.57-0.17%
Oct 2, 2024198.91198.91198.91198.91198.910.02%
Oct 1, 2024198.87198.87198.87198.87198.87-0.93%
Sep 30, 2024200.73200.73200.73200.73200.730.43%
Sep 27, 2024199.87199.87199.87199.87199.87-0.12%
Sep 26, 2024200.11200.11200.11200.11200.110.41%
Sep 25, 2024199.30199.30199.30199.30199.30-0.19%
Sep 24, 2024199.67199.67199.67199.67199.670.25%
Sep 23, 2024199.17199.17199.17199.17199.170.28%
Sep 20, 2024198.61198.61198.61198.61198.61-0.19%
Sep 19, 2024198.99198.99198.99198.99198.991.70%
Sep 18, 2024195.66195.66195.66195.66195.66-0.29%
Sep 17, 2024196.22196.22196.22196.22196.220.03%
Sep 16, 2024196.17196.17196.17196.17196.170.15%
Sep 13, 2024195.88195.88195.88195.88195.880.55%
Sep 12, 2024194.80194.80194.80194.80194.800.76%
Sep 11, 2024193.34193.34193.34193.34193.341.07%
Sep 10, 2024191.30191.30191.30191.30191.300.45%
Sep 9, 2024190.45190.45190.45190.45190.451.17%
Sep 6, 2024188.25188.25188.25188.25188.25-1.71%
Sep 5, 2024191.53191.53191.53191.53191.53-0.30%
Sep 4, 2024192.10192.10192.10192.10192.10-0.16%
Sep 3, 2024192.40192.40192.40192.40192.40-2.11%
Aug 30, 2024196.54196.54196.54196.54196.541.02%
Aug 29, 2024194.55194.55194.55194.55194.55-
Aug 28, 2024194.55194.55194.55194.55194.55-0.60%
Aug 27, 2024195.72195.72195.72195.72195.720.17%
Aug 26, 2024195.39195.39195.39195.39195.39-0.31%
Aug 23, 2024196.00196.00196.00196.00196.001.15%
Aug 22, 2024193.77193.77193.77193.77193.77-0.90%
Aug 21, 2024195.52195.52195.52195.52195.520.43%
Aug 20, 2024194.68194.68194.68194.68194.68-0.20%
Aug 19, 2024195.07195.07195.07195.07195.070.98%
Aug 16, 2024193.17193.17193.17193.17193.170.21%
Aug 15, 2024192.76192.76192.76192.76192.761.65%
Aug 14, 2024189.64189.64189.64189.64189.640.39%
Aug 13, 2024188.91188.91188.91188.91188.911.68%
Aug 12, 2024185.78185.78185.78185.78185.780.02%
Aug 9, 2024185.75185.75185.75185.75185.750.48%
Aug 8, 2024184.86184.86184.86184.86184.862.30%
Aug 7, 2024180.70180.70180.70180.70180.70-0.77%
Aug 6, 2024182.10182.10182.10182.10182.101.04%
Aug 5, 2024180.23180.23180.23180.23180.23-2.99%
Aug 2, 2024185.79185.79185.79185.79185.79-1.84%
Aug 1, 2024189.27189.27189.27189.27189.27-1.37%
Jul 31, 2024191.89191.89191.89191.89191.891.59%
Jul 30, 2024188.89188.89188.89188.89188.89-0.50%
Jul 29, 2024189.83189.83189.83189.83189.830.08%
Jul 26, 2024189.67189.67189.67189.67189.671.11%
Jul 25, 2024187.58187.58187.58187.58187.58-0.51%
Jul 24, 2024188.55188.55188.55188.55188.55-2.31%
Jul 23, 2024193.01193.01193.01193.01193.01-0.16%
Jul 22, 2024193.31193.31193.31193.31193.311.08%
Jul 19, 2024191.24191.24191.24191.24191.24-0.71%
Jul 18, 2024192.61192.61192.61192.61192.61-0.78%
Jul 17, 2024194.12194.12194.12194.12194.12-1.39%
Jul 16, 2024196.86196.86196.86196.86196.860.64%
Jul 15, 2024195.61195.61195.61195.61195.610.29%
Jul 12, 2024195.04195.04195.04195.04195.040.55%
Jul 11, 2024193.97193.97193.97193.97193.97-0.87%
Jul 10, 2024195.68195.68195.68195.68195.681.03%
Jul 9, 2024193.68193.68193.68193.68193.680.08%
Jul 8, 2024193.53193.53193.53193.53193.530.10%
Jul 5, 2024193.33193.33193.33193.33193.330.24%
Jul 3, 2024192.87192.87192.87192.87192.240.51%
Jul 2, 2024191.89191.89191.89191.89191.270.62%
Jul 1, 2024190.71190.71190.71190.71190.090.27%
Jun 28, 2024190.20190.20190.20190.20189.58-0.39%
Jun 27, 2024190.95190.95190.95190.95190.330.09%
Jun 26, 2024190.78190.78190.78190.78190.160.16%
Jun 25, 2024190.48190.48190.48190.48189.860.40%
Jun 24, 2024189.73189.73189.73189.73189.12-0.30%
Jun 21, 2024190.30190.30190.30190.30189.68-0.15%
Jun 20, 2024190.59190.59190.59190.59189.97-0.25%
Jun 18, 2024191.07191.07191.07191.07190.450.26%
Jun 17, 2024190.58190.58190.58190.58189.960.78%
Jun 14, 2024189.11189.11189.11189.11188.50-0.02%
Jun 13, 2024189.14189.14189.14189.14188.530.23%
Jun 12, 2024188.70188.70188.70188.70188.090.86%
Jun 11, 2024187.10187.10187.10187.10186.490.27%