Fidelity 500 Index (FXAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
224.39
+1.14 (0.51%)
Sep 4, 2025, 8:09 AM EDT
FXAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 224.39 | 224.39 | 224.39 | 224.39 | - | - |
| 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 | - |
| Jul 17, 2025 | 218.77 | 218.77 | 218.77 | 218.77 | 218.77 | 0.54% |
| Jul 16, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | 0.32% |
| Jul 15, 2025 | 216.91 | 216.91 | 216.91 | 216.91 | 216.91 | -0.39% |
| Jul 14, 2025 | 217.75 | 217.75 | 217.75 | 217.75 | 217.75 | 0.14% |
| Jul 11, 2025 | 217.45 | 217.45 | 217.45 | 217.45 | 217.45 | -0.63% |
| Jul 10, 2025 | 218.82 | 218.82 | 218.82 | 218.82 | 218.82 | 0.29% |
| Jul 9, 2025 | 218.19 | 218.19 | 218.19 | 218.19 | 218.19 | 0.61% |
| Jul 8, 2025 | 216.87 | 216.87 | 216.87 | 216.87 | 216.87 | -0.07% |
| Jul 7, 2025 | 217.03 | 217.03 | 217.03 | 217.03 | 217.03 | -0.78% |
| Jul 3, 2025 | 218.74 | 218.74 | 218.74 | 218.74 | 218.74 | 0.85% |
| Jul 2, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | 0.48% |
| Jul 1, 2025 | 215.87 | 215.87 | 215.87 | 215.87 | 215.87 | -0.11% |
| Jun 30, 2025 | 216.11 | 216.11 | 216.11 | 216.11 | 216.11 | 0.53% |
| Jun 27, 2025 | 214.98 | 214.98 | 214.98 | 214.98 | 214.98 | 0.53% |
| Jun 26, 2025 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | 0.80% |
| Jun 25, 2025 | 212.15 | 212.15 | 212.15 | 212.15 | 212.15 | - |