Fidelity 500 Index Fund (FXAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
266.53
-0.64 (-0.24%)
Oct 1, 2026, 8:10 AM EST
FXAIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | 266.53 | 266.53 | 266.53 | 266.53 | - | - |
| Sep 30, 2026 | 266.53 | 266.53 | 266.53 | 266.53 | 266.53 | -0.24% |
| Sep 29, 2026 | 267.17 | 267.17 | 267.17 | 267.17 | 267.17 | -0.17% |
| Sep 28, 2026 | 267.62 | 267.62 | 267.62 | 267.62 | 267.62 | -0.77% |
| Sep 25, 2026 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | 0.51% |
| Sep 24, 2026 | 268.33 | 268.33 | 268.33 | 268.33 | 268.33 | -0.02% |
| Sep 23, 2026 | 268.39 | 268.39 | 268.39 | 268.39 | 268.39 | -0.75% |
| Sep 22, 2026 | 270.43 | 270.43 | 270.43 | 270.43 | 270.43 | - |
| Sep 21, 2026 | 270.43 | 270.43 | 270.43 | 270.43 | 270.43 | 1.50% |
| Sep 18, 2026 | 266.43 | 266.43 | 266.43 | 266.43 | 266.43 | 0.17% |
| Sep 17, 2026 | 265.99 | 265.99 | 265.99 | 265.99 | 265.99 | 1.14% |
| Sep 16, 2026 | 262.99 | 262.99 | 262.99 | 262.99 | 262.99 | -0.44% |
| Sep 15, 2026 | 264.16 | 264.16 | 264.16 | 264.16 | 264.16 | -0.43% |
| Sep 14, 2026 | 265.31 | 265.31 | 265.31 | 265.31 | 265.31 | -0.48% |
| Sep 11, 2026 | 266.59 | 266.59 | 266.59 | 266.59 | 266.59 | 0.87% |
| Sep 10, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | -0.58% |
| Sep 9, 2026 | 265.83 | 265.83 | 265.83 | 265.83 | 265.83 | -0.48% |
| Sep 8, 2026 | 267.11 | 267.11 | 267.11 | 267.11 | 267.11 | -0.58% |
| Sep 4, 2026 | 268.67 | 268.67 | 268.67 | 268.67 | 268.67 | -0.36% |
| Sep 3, 2026 | 269.64 | 269.64 | 269.64 | 269.64 | 269.64 | 1.06% |
| Sep 2, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 0.46% |
| Sep 1, 2026 | 265.58 | 265.58 | 265.58 | 265.58 | 265.58 | -0.70% |
| Aug 31, 2026 | 267.46 | 267.46 | 267.46 | 267.46 | 267.46 | -0.32% |
| Aug 28, 2026 | 268.33 | 268.33 | 268.33 | 268.33 | 268.33 | -0.25% |
| Aug 27, 2026 | 268.99 | 268.99 | 268.99 | 268.99 | 268.99 | 0.72% |
| Aug 26, 2026 | 267.07 | 267.07 | 267.07 | 267.07 | 267.07 | -0.02% |
| Aug 25, 2026 | 267.12 | 267.12 | 267.12 | 267.12 | 267.12 | 0.32% |
| Aug 24, 2026 | 266.26 | 266.26 | 266.26 | 266.26 | 266.26 | -0.28% |
| Aug 21, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0.44% |
| Aug 20, 2026 | 265.83 | 265.83 | 265.83 | 265.83 | 265.83 | -0.86% |
| Aug 19, 2026 | 268.13 | 268.13 | 268.13 | 268.13 | 268.13 | 0.22% |
| Aug 18, 2026 | 267.54 | 267.54 | 267.54 | 267.54 | 267.54 | -0.69% |
| Aug 17, 2026 | 269.39 | 269.39 | 269.39 | 269.39 | 269.39 | -0.51% |
| Aug 14, 2026 | 270.77 | 270.77 | 270.77 | 270.77 | 270.77 | -0.16% |
| Aug 13, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | 0.65% |
| Aug 12, 2026 | 269.44 | 269.44 | 269.44 | 269.44 | 269.44 | 0.27% |
| Aug 11, 2026 | 268.72 | 268.72 | 268.72 | 268.72 | 268.72 | -0.32% |
| Aug 10, 2026 | 269.58 | 269.58 | 269.58 | 269.58 | 269.58 | -0.05% |
| Aug 7, 2026 | 269.71 | 269.71 | 269.71 | 269.71 | 269.71 | 0.62% |
| Aug 6, 2026 | 268.04 | 268.04 | 268.04 | 268.04 | 268.04 | -0.18% |
| Aug 5, 2026 | 268.51 | 268.51 | 268.51 | 268.51 | 268.51 | -0.17% |
| Aug 4, 2026 | 268.96 | 268.96 | 268.96 | 268.96 | 268.96 | 1.79% |
| Aug 3, 2026 | 264.23 | 264.23 | 264.23 | 264.23 | 264.23 | 1.48% |
| Jul 31, 2026 | 260.37 | 260.37 | 260.37 | 260.37 | 260.37 | 0.71% |
| Jul 30, 2026 | 258.54 | 258.54 | 258.54 | 258.54 | 258.54 | 1.66% |
| Jul 29, 2026 | 254.32 | 254.32 | 254.32 | 254.32 | 254.32 | -1.51% |
| Jul 28, 2026 | 258.23 | 258.23 | 258.23 | 258.23 | 258.23 | 0.21% |
| Jul 27, 2026 | 257.69 | 257.69 | 257.69 | 257.69 | 257.69 | 0.02% |
| Jul 24, 2026 | 257.65 | 257.65 | 257.65 | 257.65 | 257.65 | 0.06% |
| Jul 23, 2026 | 257.49 | 257.49 | 257.49 | 257.49 | 257.49 | -1.21% |