Fidelity 500 Index Fund (FXAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
269.62
+1.56 (0.58%)
Oct 21, 2026, 4:00 PM EDT
FXAIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2026 | 269.62 | 269.62 | 269.62 | 269.62 | 269.62 | 0.58% |
| Oct 20, 2026 | 268.06 | 268.06 | 268.06 | 268.06 | 268.06 | 0.28% |
| Oct 19, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 0.41% |
| Oct 16, 2026 | 266.21 | 266.21 | 266.21 | 266.21 | 266.21 | -1.09% |
| Oct 15, 2026 | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | 0.33% |
| Oct 14, 2026 | 268.26 | 268.26 | 268.26 | 268.26 | 268.26 | -1.11% |
| Oct 13, 2026 | 271.26 | 271.26 | 271.26 | 271.26 | 271.26 | -0.02% |
| Oct 12, 2026 | 271.32 | 271.32 | 271.32 | 271.32 | 271.32 | -0.06% |
| Oct 9, 2026 | 271.47 | 271.47 | 271.47 | 271.47 | 271.47 | 0.61% |
| Oct 8, 2026 | 269.83 | 269.83 | 269.83 | 269.83 | 269.83 | -0.47% |
| Oct 7, 2026 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | -0.22% |
| Oct 6, 2026 | 271.69 | 271.69 | 271.69 | 271.69 | 271.69 | 0.58% |
| Oct 5, 2026 | 270.11 | 270.11 | 270.11 | 270.11 | 270.11 | 0.67% |
| Oct 2, 2026 | 268.32 | 268.32 | 268.32 | 268.32 | 268.32 | 0.74% |
| Oct 1, 2026 | 267.05 | 267.05 | 267.05 | 267.05 | 266.34 | 0.19% |
| Sep 30, 2026 | 266.53 | 266.53 | 266.53 | 266.53 | 265.82 | -0.24% |
| Sep 29, 2026 | 267.17 | 267.17 | 267.17 | 267.17 | 266.46 | -0.17% |
| Sep 28, 2026 | 267.62 | 267.62 | 267.62 | 267.62 | 266.91 | -0.77% |
| Sep 25, 2026 | 269.70 | 269.70 | 269.70 | 269.70 | 268.99 | 0.51% |
| Sep 24, 2026 | 268.33 | 268.33 | 268.33 | 268.33 | 267.62 | -0.02% |
| Sep 23, 2026 | 268.39 | 268.39 | 268.39 | 268.39 | 267.68 | -0.75% |
| Sep 22, 2026 | 270.43 | 270.43 | 270.43 | 270.43 | 269.71 | - |
| Sep 21, 2026 | 270.43 | 270.43 | 270.43 | 270.43 | 269.71 | 1.50% |
| Sep 18, 2026 | 266.43 | 266.43 | 266.43 | 266.43 | 265.72 | 0.17% |
| Sep 17, 2026 | 265.99 | 265.99 | 265.99 | 265.99 | 265.29 | 1.14% |
| Sep 16, 2026 | 262.99 | 262.99 | 262.99 | 262.99 | 262.29 | -0.44% |
| Sep 15, 2026 | 264.16 | 264.16 | 264.16 | 264.16 | 263.46 | -0.43% |
| Sep 14, 2026 | 265.31 | 265.31 | 265.31 | 265.31 | 264.61 | -0.48% |
| Sep 11, 2026 | 266.59 | 266.59 | 266.59 | 266.59 | 265.88 | 0.87% |
| Sep 10, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 263.60 | -0.58% |
| Sep 9, 2026 | 265.83 | 265.83 | 265.83 | 265.83 | 265.13 | -0.48% |
| Sep 8, 2026 | 267.11 | 267.11 | 267.11 | 267.11 | 266.40 | -0.58% |
| Sep 4, 2026 | 268.67 | 268.67 | 268.67 | 268.67 | 267.96 | -0.36% |
| Sep 3, 2026 | 269.64 | 269.64 | 269.64 | 269.64 | 268.93 | 1.06% |
| Sep 2, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.09 | 0.46% |
| Sep 1, 2026 | 265.58 | 265.58 | 265.58 | 265.58 | 264.88 | -0.70% |
| Aug 31, 2026 | 267.46 | 267.46 | 267.46 | 267.46 | 266.75 | -0.32% |
| Aug 28, 2026 | 268.33 | 268.33 | 268.33 | 268.33 | 267.62 | -0.25% |
| Aug 27, 2026 | 268.99 | 268.99 | 268.99 | 268.99 | 268.28 | 0.72% |
| Aug 26, 2026 | 267.07 | 267.07 | 267.07 | 267.07 | 266.36 | -0.02% |
| Aug 25, 2026 | 267.12 | 267.12 | 267.12 | 267.12 | 266.41 | 0.32% |
| Aug 24, 2026 | 266.26 | 266.26 | 266.26 | 266.26 | 265.55 | -0.28% |
| Aug 21, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 266.29 | 0.44% |
| Aug 20, 2026 | 265.83 | 265.83 | 265.83 | 265.83 | 265.13 | -0.86% |
| Aug 19, 2026 | 268.13 | 268.13 | 268.13 | 268.13 | 267.42 | 0.22% |
| Aug 18, 2026 | 267.54 | 267.54 | 267.54 | 267.54 | 266.83 | -0.69% |
| Aug 17, 2026 | 269.39 | 269.39 | 269.39 | 269.39 | 268.68 | -0.51% |
| Aug 14, 2026 | 270.77 | 270.77 | 270.77 | 270.77 | 270.05 | -0.16% |
| Aug 13, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 270.48 | 0.65% |
| Aug 12, 2026 | 269.44 | 269.44 | 269.44 | 269.44 | 268.73 | 0.27% |