Fidelity Flex 500 Index Fund (FDFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.25
-0.12 (-0.41%)
Mar 2, 2026, 8:10 AM EST
FDFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.54% |
| Feb 25, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.85% |
| Feb 24, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.79% |
| Feb 23, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.09% |
| Feb 20, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.65% |
| Feb 19, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.27% |
| Feb 18, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.58% |
| Feb 17, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.10% |
| Feb 13, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.07% |
| Feb 12, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.56% |
| Feb 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.03% |
| Feb 10, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.30% |
| Feb 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.51% |
| Feb 6, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 2.01% |
| Feb 5, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -1.27% |
| Feb 4, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.51% |
| Feb 3, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.88% |
| Feb 2, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.51% |
| Jan 30, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.47% |
| Jan 29, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.17% |
| Jan 28, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| Jan 27, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.37% |
| Jan 26, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.54% |
| Jan 23, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.03% |
| Jan 22, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.55% |
| Jan 21, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.14% |
| Jan 20, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -2.10% |
| Jan 16, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.03% |
| Jan 15, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.24% |
| Jan 14, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.54% |
| Jan 13, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.20% |
| Jan 12, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.17% |
| Jan 9, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.61% |
| Jan 8, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.03% |
| Jan 7, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.34% |
| Jan 6, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.61% |
| Jan 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.65% |
| Jan 2, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.21% |
| Dec 31, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.72% |
| Dec 30, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.14% |
| Dec 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.37% |
| Dec 26, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| Dec 24, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.31% |
| Dec 23, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.44% |
| Dec 22, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.65% |
| Dec 19, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.59% |
| Dec 18, 2025 | 28.84 | 28.84 | 28.84 | 28.93 | 28.84 | 0.80% |
| Dec 17, 2025 | 28.61 | 28.61 | 28.61 | 28.70 | 28.61 | -1.17% |
| Dec 16, 2025 | 28.95 | 28.95 | 28.95 | 29.04 | 28.95 | -0.24% |
| Dec 15, 2025 | 29.02 | 29.02 | 29.02 | 29.11 | 29.02 | -0.17% |
| Dec 12, 2025 | 29.07 | 29.07 | 29.07 | 29.16 | 29.07 | -1.09% |
| Dec 11, 2025 | 29.39 | 29.39 | 29.39 | 29.48 | 29.39 | 0.20% |
| Dec 10, 2025 | 29.33 | 29.33 | 29.33 | 29.42 | 29.33 | 0.68% |
| Dec 9, 2025 | 29.13 | 29.13 | 29.13 | 29.22 | 29.13 | -0.10% |
| Dec 8, 2025 | 29.16 | 29.16 | 29.16 | 29.25 | 29.16 | -0.34% |
| Dec 5, 2025 | 29.26 | 29.26 | 29.26 | 29.35 | 29.26 | 0.20% |
| Dec 4, 2025 | 29.20 | 29.20 | 29.20 | 29.29 | 29.20 | 0.10% |
| Dec 3, 2025 | 29.17 | 29.17 | 29.17 | 29.26 | 29.17 | 0.31% |
| Dec 2, 2025 | 29.08 | 29.08 | 29.08 | 29.17 | 29.08 | 0.28% |
| Dec 1, 2025 | 29.00 | 29.00 | 29.00 | 29.09 | 29.00 | -0.51% |
| Nov 28, 2025 | 29.15 | 29.15 | 29.15 | 29.24 | 29.15 | 0.58% |
| Nov 26, 2025 | 28.98 | 28.98 | 28.98 | 29.07 | 28.98 | 0.69% |
| Nov 25, 2025 | 28.78 | 28.78 | 28.78 | 28.87 | 28.78 | 0.91% |
| Nov 24, 2025 | 28.52 | 28.52 | 28.52 | 28.61 | 28.52 | 1.56% |
| Nov 21, 2025 | 28.08 | 28.08 | 28.08 | 28.17 | 28.08 | 0.97% |
| Nov 20, 2025 | 27.81 | 27.81 | 27.81 | 27.90 | 27.81 | -1.59% |
| Nov 19, 2025 | 28.26 | 28.26 | 28.26 | 28.35 | 28.26 | 0.39% |
| Nov 18, 2025 | 28.15 | 28.15 | 28.15 | 28.24 | 28.15 | -0.84% |
| Nov 17, 2025 | 28.39 | 28.39 | 28.39 | 28.48 | 28.39 | -0.90% |
| Nov 14, 2025 | 28.65 | 28.65 | 28.65 | 28.74 | 28.65 | -0.03% |
| Nov 13, 2025 | 28.66 | 28.66 | 28.66 | 28.75 | 28.66 | -1.71% |
| Nov 12, 2025 | 29.16 | 29.16 | 29.16 | 29.25 | 29.16 | 0.07% |
| Nov 11, 2025 | 29.14 | 29.14 | 29.14 | 29.23 | 29.14 | 0.21% |
| Nov 10, 2025 | 29.08 | 29.08 | 29.08 | 29.17 | 29.08 | 1.53% |
| Nov 7, 2025 | 28.64 | 28.64 | 28.64 | 28.73 | 28.64 | 0.14% |
| Nov 6, 2025 | 28.60 | 28.60 | 28.60 | 28.69 | 28.60 | -1.10% |
| Nov 5, 2025 | 28.92 | 28.92 | 28.92 | 29.01 | 28.92 | 0.35% |
| Nov 4, 2025 | 28.82 | 28.82 | 28.82 | 28.91 | 28.82 | -1.20% |
| Nov 3, 2025 | 29.17 | 29.17 | 29.17 | 29.26 | 29.17 | 0.14% |
| Oct 31, 2025 | 29.13 | 29.13 | 29.13 | 29.22 | 29.13 | 0.34% |
| Oct 30, 2025 | 29.03 | 29.03 | 29.03 | 29.12 | 29.03 | -1.02% |
| Oct 29, 2025 | 29.33 | 29.33 | 29.33 | 29.42 | 29.33 | - |
| Oct 28, 2025 | 29.33 | 29.33 | 29.33 | 29.42 | 29.33 | 0.24% |
| Oct 27, 2025 | 29.26 | 29.26 | 29.26 | 29.35 | 29.26 | 1.24% |
| Oct 24, 2025 | 28.90 | 28.90 | 28.90 | 28.99 | 28.90 | 0.76% |
| Oct 23, 2025 | 28.68 | 28.68 | 28.68 | 28.77 | 28.68 | 0.63% |
| Oct 22, 2025 | 28.50 | 28.50 | 28.50 | 28.59 | 28.50 | -0.59% |
| Oct 21, 2025 | 28.67 | 28.67 | 28.67 | 28.76 | 28.67 | 0.03% |
| Oct 20, 2025 | 28.66 | 28.66 | 28.66 | 28.75 | 28.66 | 1.05% |
| Oct 17, 2025 | 28.36 | 28.36 | 28.36 | 28.45 | 28.36 | 0.53% |
| Oct 16, 2025 | 28.21 | 28.21 | 28.21 | 28.30 | 28.21 | -0.63% |
| Oct 15, 2025 | 28.39 | 28.39 | 28.39 | 28.48 | 28.39 | 0.39% |
| Oct 14, 2025 | 28.28 | 28.28 | 28.28 | 28.37 | 28.28 | -0.14% |
| Oct 13, 2025 | 28.32 | 28.32 | 28.32 | 28.41 | 28.32 | 1.57% |
| Oct 10, 2025 | 27.88 | 27.88 | 27.88 | 27.97 | 27.88 | -2.71% |
| Oct 9, 2025 | 28.66 | 28.66 | 28.66 | 28.75 | 28.66 | -0.24% |
| Oct 8, 2025 | 28.73 | 28.73 | 28.73 | 28.82 | 28.73 | 0.59% |
| Oct 7, 2025 | 28.56 | 28.56 | 28.56 | 28.65 | 28.56 | -0.42% |
| Oct 6, 2025 | 28.68 | 28.68 | 28.68 | 28.77 | 28.68 | 0.38% |
| Oct 3, 2025 | 28.57 | 28.57 | 28.57 | 28.66 | 28.57 | -0.28% |