Fidelity 500 Index Fund (FXAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
248.01
-0.10 (-0.04%)
Apr 30, 2026, 8:10 AM EST
FXAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 248.01 | 248.01 | 248.01 | 248.01 | - | - |
| Apr 29, 2026 | 248.01 | 248.01 | 248.01 | 248.01 | 248.01 | -0.04% |
| Apr 28, 2026 | 248.11 | 248.11 | 248.11 | 248.11 | 248.11 | -0.49% |
| Apr 27, 2026 | 249.33 | 249.33 | 249.33 | 249.33 | 249.33 | 0.12% |
| Apr 24, 2026 | 249.02 | 249.02 | 249.02 | 249.02 | 249.02 | 0.80% |
| Apr 23, 2026 | 247.04 | 247.04 | 247.04 | 247.04 | 247.04 | -0.41% |
| Apr 22, 2026 | 248.06 | 248.06 | 248.06 | 248.06 | 248.06 | 1.05% |
| Apr 21, 2026 | 245.49 | 245.49 | 245.49 | 245.49 | 245.49 | -0.64% |
| Apr 20, 2026 | 247.06 | 247.06 | 247.06 | 247.06 | 247.06 | -0.23% |
| Apr 17, 2026 | 247.64 | 247.64 | 247.64 | 247.64 | 247.64 | 1.21% |
| Apr 16, 2026 | 244.69 | 244.69 | 244.69 | 244.69 | 244.69 | 0.26% |
| Apr 15, 2026 | 244.05 | 244.05 | 244.05 | 244.05 | 244.05 | 0.81% |
| Apr 14, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 1.18% |
| Apr 13, 2026 | 239.28 | 239.28 | 239.28 | 239.28 | 239.28 | 1.02% |
| Apr 10, 2026 | 236.87 | 236.87 | 236.87 | 236.87 | 236.87 | -0.38% |
| Apr 9, 2026 | 237.78 | 237.78 | 237.78 | 237.78 | 237.11 | 0.62% |
| Apr 8, 2026 | 236.31 | 236.31 | 236.31 | 236.31 | 235.65 | 2.51% |
| Apr 7, 2026 | 230.53 | 230.53 | 230.53 | 230.53 | 229.88 | 0.08% |
| Apr 6, 2026 | 230.35 | 230.35 | 230.35 | 230.35 | 229.70 | 0.45% |
| Apr 2, 2026 | 229.32 | 229.32 | 229.32 | 229.32 | 228.68 | 0.12% |
| Apr 1, 2026 | 229.04 | 229.04 | 229.04 | 229.04 | 228.40 | 0.72% |
| Mar 31, 2026 | 227.41 | 227.41 | 227.41 | 227.41 | 226.77 | 2.92% |
| Mar 30, 2026 | 220.95 | 220.95 | 220.95 | 220.95 | 220.33 | -0.39% |
| Mar 27, 2026 | 221.82 | 221.82 | 221.82 | 221.82 | 221.20 | -1.67% |
| Mar 26, 2026 | 225.59 | 225.59 | 225.59 | 225.59 | 224.96 | -1.74% |
| Mar 25, 2026 | 229.58 | 229.58 | 229.58 | 229.58 | 228.93 | 0.54% |
| Mar 24, 2026 | 228.34 | 228.34 | 228.34 | 228.34 | 227.70 | -0.37% |
| Mar 23, 2026 | 229.19 | 229.19 | 229.19 | 229.19 | 228.55 | 1.15% |
| Mar 20, 2026 | 226.59 | 226.59 | 226.59 | 226.59 | 225.95 | -1.51% |
| Mar 19, 2026 | 230.06 | 230.06 | 230.06 | 230.06 | 229.41 | -0.27% |
| Mar 18, 2026 | 230.68 | 230.68 | 230.68 | 230.68 | 230.03 | -1.36% |
| Mar 17, 2026 | 233.87 | 233.87 | 233.87 | 233.87 | 233.21 | 0.25% |
| Mar 16, 2026 | 233.28 | 233.28 | 233.28 | 233.28 | 232.62 | 1.03% |
| Mar 13, 2026 | 230.91 | 230.91 | 230.91 | 230.91 | 230.26 | -0.59% |
| Mar 12, 2026 | 232.29 | 232.29 | 232.29 | 232.29 | 231.64 | -1.52% |
| Mar 11, 2026 | 235.87 | 235.87 | 235.87 | 235.87 | 235.21 | -0.08% |
| Mar 10, 2026 | 236.06 | 236.06 | 236.06 | 236.06 | 235.40 | -0.20% |
| Mar 9, 2026 | 236.54 | 236.54 | 236.54 | 236.54 | 235.88 | 0.84% |
| Mar 6, 2026 | 234.57 | 234.57 | 234.57 | 234.57 | 233.91 | -1.31% |
| Mar 5, 2026 | 237.69 | 237.69 | 237.69 | 237.69 | 237.02 | -0.56% |
| Mar 4, 2026 | 239.03 | 239.03 | 239.03 | 239.03 | 238.36 | 0.78% |
| Mar 3, 2026 | 237.19 | 237.19 | 237.19 | 237.19 | 236.52 | -0.94% |
| Mar 2, 2026 | 239.44 | 239.44 | 239.44 | 239.44 | 238.77 | 0.05% |
| Feb 27, 2026 | 239.33 | 239.33 | 239.33 | 239.33 | 238.66 | -0.42% |
| Feb 26, 2026 | 240.35 | 240.35 | 240.35 | 240.35 | 239.67 | -0.53% |
| Feb 25, 2026 | 241.64 | 241.64 | 241.64 | 241.64 | 240.96 | 0.81% |
| Feb 24, 2026 | 239.69 | 239.69 | 239.69 | 239.69 | 239.02 | 0.77% |
| Feb 23, 2026 | 237.85 | 237.85 | 237.85 | 237.85 | 237.18 | -1.04% |
| Feb 20, 2026 | 240.34 | 240.34 | 240.34 | 240.34 | 239.66 | 0.70% |
| Feb 19, 2026 | 238.68 | 238.68 | 238.68 | 238.68 | 238.01 | -0.27% |