Fidelity Flex 500 Index Fund (FDFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.45
+0.04 (0.13%)
Apr 28, 2026, 8:10 AM EST
FDFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | - | - |
| Apr 27, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.13% |
| Apr 24, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.80% |
| Apr 23, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.43% |
| Apr 22, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.07% |
| Apr 21, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.66% |
| Apr 20, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.20% |
| Apr 17, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.20% |
| Apr 16, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.23% |
| Apr 15, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.85% |
| Apr 14, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.20% |
| Apr 13, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.04% |
| Apr 10, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.41% |
| Apr 9, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 28.95 | 0.55% |
| Apr 8, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.79 | 2.45% |
| Apr 7, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.10 | 0.07% |
| Apr 6, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.08 | 0.46% |
| Apr 2, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 27.95 | 0.11% |
| Apr 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.92 | 0.68% |
| Mar 31, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.73 | 2.89% |
| Mar 30, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 26.95 | -0.33% |
| Mar 27, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.04 | -1.70% |
| Mar 26, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.51 | -1.67% |
| Mar 25, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 27.98 | 0.54% |
| Mar 24, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.83 | -0.39% |
| Mar 23, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 27.94 | 1.16% |
| Mar 20, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.62 | -1.49% |
| Mar 19, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.04 | -0.28% |
| Mar 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | -1.36% |
| Mar 17, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.51 | 0.25% |
| Mar 16, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.44 | 1.03% |
| Mar 13, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.15 | -0.60% |
| Mar 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | -1.53% |
| Mar 11, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.76 | -0.10% |
| Mar 10, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.79 | -0.21% |
| Mar 9, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.85 | 0.80% |
| Mar 6, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.62 | -1.27% |
| Mar 5, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 28.99 | -0.51% |
| Mar 4, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.14 | 0.79% |
| Mar 3, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.91 | -0.96% |
| Mar 2, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.19 | 0.07% |
| Feb 27, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.17 | -0.41% |
| Feb 26, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.29 | -0.54% |
| Feb 25, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.45 | 0.85% |
| Feb 24, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.20 | 0.79% |
| Feb 23, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 28.97 | -1.09% |
| Feb 20, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.29 | 0.65% |
| Feb 19, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.10 | -0.27% |
| Feb 18, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.18 | 0.58% |
| Feb 17, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.01 | 0.10% |
| Feb 13, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.98 | 0.07% |
| Feb 12, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 28.96 | -1.56% |
| Feb 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.42 | -0.03% |
| Feb 10, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.43 | -0.30% |
| Feb 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.52 | 0.51% |
| Feb 6, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.37 | 2.01% |
| Feb 5, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.79 | -1.27% |
| Feb 4, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.16 | -0.51% |
| Feb 3, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.31 | -0.88% |
| Feb 2, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.57 | 0.51% |
| Jan 30, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.42 | -0.47% |
| Jan 29, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.56 | -0.17% |
| Jan 28, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.61 | - |
| Jan 27, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.61 | 0.37% |
| Jan 26, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.50 | 0.54% |
| Jan 23, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.34 | 0.03% |
| Jan 22, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.33 | 0.55% |
| Jan 21, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.17 | 1.14% |
| Jan 20, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | -2.10% |
| Jan 16, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.46 | -0.03% |
| Jan 15, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.47 | 0.24% |
| Jan 14, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.40 | -0.54% |
| Jan 13, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.56 | -0.20% |
| Jan 12, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.62 | 0.17% |
| Jan 9, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.57 | 0.61% |
| Jan 8, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.39 | -0.03% |
| Jan 7, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.40 | -0.34% |
| Jan 6, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.50 | 0.61% |
| Jan 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.32 | 0.65% |
| Jan 2, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.13 | 0.21% |
| Dec 31, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.07 | -0.72% |
| Dec 30, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.28 | -0.14% |
| Dec 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.32 | -0.37% |
| Dec 24, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.43 | 0.31% |
| Dec 23, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.34 | 0.44% |
| Dec 22, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.21 | 0.65% |
| Dec 19, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.02 | 0.59% |
| Dec 18, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.76 | 0.80% |
| Dec 17, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.53 | -1.17% |
| Dec 16, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.87 | -0.24% |
| Dec 15, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.94 | -0.17% |
| Dec 12, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 28.99 | -1.09% |
| Dec 11, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.31 | 0.20% |
| Dec 10, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.25 | 0.68% |
| Dec 9, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.05 | -0.10% |
| Dec 8, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.08 | -0.34% |
| Dec 5, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.18 | 0.20% |
| Dec 4, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.12 | 0.10% |
| Dec 3, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.09 | 0.31% |
| Dec 2, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.00 | 0.28% |