Fidelity U.S. Bond Index Fund (FXNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.39
+0.06 (0.58%)
Mar 31, 2025, 8:08 AM EST
FXNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | - | 0.58% |
| Mar 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% |
| Mar 26, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% |
| Mar 25, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% |
| Mar 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% |
| Mar 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% |
| Mar 20, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.10% |
| Mar 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.29% |
| Mar 18, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.10% |
| Mar 17, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% |
| Mar 14, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.29% |
| Mar 13, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.29% |
| Mar 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.29% |
| Mar 11, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.38% |
| Mar 10, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.48% |
| Mar 7, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.10% |
| Mar 6, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10% |
| Mar 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.38% |
| Mar 4, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.29% |
| Mar 3, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.19% |
| Feb 28, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% |
| Feb 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% |
| Feb 26, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% |
| Feb 25, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.58% |
| Feb 24, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% |
| Feb 21, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.49% |
| Feb 20, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% |
| Feb 19, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% |
| Feb 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.39% |
| Feb 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.39% |
| Feb 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% |
| Feb 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% |
| Feb 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% |
| Feb 10, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Feb 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.29% |
| Feb 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |
| Feb 5, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.49% |
| Feb 4, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% |
| Feb 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| Jan 31, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% |
| Jan 30, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | 0.20% |
| Jan 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.21 | -0.10% |
| Jan 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | - |
| Jan 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | 0.49% |
| Jan 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | 0.10% |
| Jan 23, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | -0.20% |
| Jan 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | -0.20% |
| Jan 21, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | 0.29% |
| Jan 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | - |
| Jan 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | 0.20% |