Fidelity 500 Index Fund (FXAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
183.49
+0.25 (0.14%)
Apr 17, 2025, 8:04 PM EDT
FXAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 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% |
| Apr 10, 2025 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | -3.44% |
| Apr 9, 2025 | 189.47 | 189.47 | 189.47 | 189.47 | 189.47 | 9.51% |
| Apr 8, 2025 | 173.01 | 173.01 | 173.01 | 173.01 | 173.01 | -1.57% |
| Apr 7, 2025 | 175.77 | 175.77 | 175.77 | 175.77 | 175.77 | -0.23% |
| Apr 4, 2025 | 176.18 | 176.18 | 176.18 | 176.18 | 176.18 | -6.28% |
| Apr 3, 2025 | 187.98 | 187.98 | 187.98 | 187.98 | 187.98 | -4.83% |
| Apr 2, 2025 | 197.53 | 197.53 | 197.53 | 197.53 | 197.53 | 0.68% |
| Apr 1, 2025 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | 0.38% |
| Mar 31, 2025 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | 0.57% |
| Mar 28, 2025 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | -1.97% |
| Mar 27, 2025 | 198.27 | 198.27 | 198.27 | 198.27 | 198.27 | -0.33% |
| Mar 26, 2025 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | -1.12% |
| Mar 25, 2025 | 201.17 | 201.17 | 201.17 | 201.17 | 201.17 | 0.16% |
| Mar 24, 2025 | 200.84 | 200.84 | 200.84 | 200.84 | 200.84 | 1.76% |
| Mar 21, 2025 | 197.36 | 197.36 | 197.36 | 197.36 | 197.36 | 0.09% |
| Mar 20, 2025 | 197.19 | 197.19 | 197.19 | 197.19 | 197.19 | -0.21% |
| Mar 19, 2025 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 1.08% |
| Mar 18, 2025 | 195.49 | 195.49 | 195.49 | 195.49 | 195.49 | -1.06% |
| Mar 17, 2025 | 197.59 | 197.59 | 197.59 | 197.59 | 197.59 | 0.65% |
| Mar 14, 2025 | 196.31 | 196.31 | 196.31 | 196.31 | 196.31 | 2.14% |
| Mar 13, 2025 | 192.19 | 192.19 | 192.19 | 192.19 | 192.19 | -1.38% |
| Mar 12, 2025 | 194.88 | 194.88 | 194.88 | 194.88 | 194.88 | 0.49% |
| Mar 11, 2025 | 193.93 | 193.93 | 193.93 | 193.93 | 193.93 | -0.75% |
| Mar 10, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | -2.68% |
| Mar 7, 2025 | 200.78 | 200.78 | 200.78 | 200.78 | 200.78 | 0.57% |
| Mar 6, 2025 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | -1.78% |
| Mar 5, 2025 | 203.27 | 203.27 | 203.27 | 203.27 | 203.27 | 1.12% |
| Mar 4, 2025 | 201.02 | 201.02 | 201.02 | 201.02 | 201.02 | -1.22% |
| Mar 3, 2025 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -1.75% |
| Feb 28, 2025 | 207.13 | 207.13 | 207.13 | 207.13 | 207.13 | 1.60% |
| Feb 27, 2025 | 203.87 | 203.87 | 203.87 | 203.87 | 203.87 | -1.59% |
| Feb 26, 2025 | 207.16 | 207.16 | 207.16 | 207.16 | 207.16 | 0.02% |
| Feb 25, 2025 | 207.12 | 207.12 | 207.12 | 207.12 | 207.12 | -0.47% |
| Feb 24, 2025 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -0.49% |
| Feb 21, 2025 | 209.13 | 209.13 | 209.13 | 209.13 | 209.13 | -1.70% |
| Feb 20, 2025 | 212.75 | 212.75 | 212.75 | 212.75 | 212.75 | -0.42% |
| Feb 19, 2025 | 213.65 | 213.65 | 213.65 | 213.65 | 213.65 | 0.24% |
| Feb 18, 2025 | 213.14 | 213.14 | 213.14 | 213.14 | 213.14 | 0.26% |
| Feb 14, 2025 | 212.59 | 212.59 | 212.59 | 212.59 | 212.59 | 0.02% |
| Feb 13, 2025 | 212.55 | 212.55 | 212.55 | 212.55 | 212.55 | 1.04% |
| Feb 12, 2025 | 210.36 | 210.36 | 210.36 | 210.36 | 210.36 | -0.26% |
| Feb 11, 2025 | 210.91 | 210.91 | 210.91 | 210.91 | 210.91 | 0.04% |
| Feb 10, 2025 | 210.83 | 210.83 | 210.83 | 210.83 | 210.83 | 0.68% |
| Feb 7, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -0.94% |
| Feb 6, 2025 | 211.39 | 211.39 | 211.39 | 211.39 | 211.39 | 0.37% |