Fidelity U.S. Bond Index Fund (FXNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.13
-0.01 (-0.10%)
At close: Nov 11, 2026
FXNAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% |
| Nov 10, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.69% |
| Nov 9, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Nov 6, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% |
| Nov 5, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% |
| Nov 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% |
| Nov 3, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.29% |
| Nov 2, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Oct 30, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.64% |
| Oct 29, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.12 | 0.19% |
| Oct 28, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | -0.09% |
| Oct 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.11 | - |
| Oct 26, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.11 | 0.09% |
| Oct 23, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | -0.19% |
| Oct 22, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.12 | 0.79% |
| Oct 21, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | - |
| Oct 20, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | 0.20% |
| Oct 19, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | -0.40% |
| Oct 16, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | - |
| Oct 15, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | 0.60% |
| Oct 14, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | 0.10% |
| Oct 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | 0.10% |
| Oct 12, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| Oct 9, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| Oct 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | 0.30% |
| Oct 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | - |
| Oct 6, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | 0.20% |
| Oct 5, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | -0.20% |
| Oct 2, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | -0.20% |
| Oct 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | 0.30% |
| Sep 30, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.94 | 0.23% |
| Sep 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | -0.10% |
| Sep 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.92 | -0.49% |
| Sep 25, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.97 | 0.10% |
| Sep 24, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | -0.50% |
| Sep 23, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | -0.78% |
| Sep 22, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | - |
| Sep 21, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | 0.29% |
| Sep 18, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | -0.48% |
| Sep 17, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | 0.49% |
| Sep 16, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | - |
| Sep 15, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | -0.10% |
| Sep 14, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | -0.10% |
| Sep 11, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.08 | -0.09% |
| Sep 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | -0.69% |
| Sep 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | -0.20% |
| Sep 8, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | -0.10% |
| Sep 4, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | - |
| Sep 3, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | 0.10% |
| Sep 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |