Fidelity U.S. Bond Index Fund (FXNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.97
-0.01 (-0.10%)
Oct 1, 2026, 8:10 AM EST
FXNAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Sep 30, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% |
| Sep 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% |
| Sep 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.50% |
| Sep 25, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% |
| Sep 24, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.50% |
| Sep 23, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.79% |
| Sep 22, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Sep 21, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% |
| Sep 18, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.49% |
| Sep 17, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.49% |
| Sep 16, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Sep 15, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% |
| Sep 14, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% |
| Sep 11, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% |
| Sep 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.68% |
| Sep 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% |
| Sep 8, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% |
| Sep 4, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Sep 3, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% |
| Sep 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Sep 1, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.29% |
| Aug 31, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.23% |
| Aug 28, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | -0.29% |
| Aug 27, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.29 | -0.10% |
| Aug 26, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | -0.10% |
| Aug 25, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.31 | 0.39% |
| Aug 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 0.20% |
| Aug 21, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | -0.19% |
| Aug 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | -0.29% |
| Aug 19, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | 0.39% |
| Aug 18, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | 0.10% |
| Aug 17, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | -0.19% |
| Aug 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | -0.29% |
| Aug 13, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | 0.29% |
| Aug 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 0.10% |
| Aug 11, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | - |
| Aug 10, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | -0.29% |
| Aug 7, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.29 | 0.10% |
| Aug 6, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | -0.29% |
| Aug 5, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.31 | 0.10% |
| Aug 4, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | 0.39% |
| Aug 3, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | 0.20% |
| Jul 31, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | 0.04% |
| Jul 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | 0.10% |
| Jul 29, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.22 | -0.39% |
| Jul 28, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.26 | 0.20% |
| Jul 27, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | 0.20% |
| Jul 24, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.22 | 0.10% |
| Jul 23, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | -0.29% |