Skip to main content
Fidelity SAI U.S. Low Volatility Index Fund (FSUVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.72
-0.03 (-0.13%)
At close: Dec 5, 2025

FSUVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202523.7223.7223.7223.7223.72-0.13%
Dec 4, 202523.7523.7523.7523.7523.75-0.17%
Dec 3, 202523.7923.7923.7923.7923.790.08%
Dec 2, 202523.7723.7723.7723.7723.77-
Dec 1, 202523.7723.7723.7723.7723.77-0.71%
Nov 28, 202523.9423.9423.9423.9423.940.34%
Nov 26, 202523.8623.8623.8623.8623.860.42%
Nov 25, 202523.7623.7623.7623.7623.761.11%
Nov 24, 202523.5023.5023.5023.5023.500.26%
Nov 21, 202523.4423.4423.4423.4423.441.08%
Nov 20, 202523.1923.1923.1923.1923.19-0.69%
Nov 19, 202523.3523.3523.3523.3523.35-0.04%
Nov 18, 202523.3623.3623.3623.3623.36-0.55%
Nov 17, 202523.4923.4923.4923.4923.49-0.68%
Nov 14, 202523.6523.6523.6523.6523.65-
Nov 13, 202523.6523.6523.6523.6523.65-0.71%
Nov 12, 202523.8223.8223.8223.8223.820.29%
Nov 11, 202523.7523.7523.7523.7523.750.89%
Nov 10, 202523.5423.5423.5423.5423.541.03%
Nov 7, 202523.3023.3023.3023.3023.300.39%
Nov 6, 202523.2123.2123.2123.2123.21-0.73%
Nov 5, 202523.3823.3823.3823.3823.380.13%
Nov 4, 202523.3523.3523.3523.3523.35-0.17%
Nov 3, 202523.3923.3923.3923.3923.39-0.34%
Oct 31, 202523.4723.4723.4723.4723.47-0.13%
Oct 30, 202523.5023.5023.5023.5023.50-0.25%
Oct 29, 202523.5623.5623.5623.5623.56-0.84%
Oct 28, 202523.7623.7623.7623.7623.76-0.08%
Oct 27, 202523.7823.7823.7823.7823.780.68%
Oct 24, 202523.6223.6223.6223.6223.620.38%
Oct 23, 202523.5323.5323.5323.5323.53-0.04%
Oct 22, 202523.5423.5423.5423.5423.54-0.17%
Oct 21, 202523.5823.5823.5823.5823.58-0.08%
Oct 20, 202523.6023.6023.6023.6023.600.73%
Oct 17, 202523.4323.4323.4323.4323.430.64%
Oct 16, 202523.2823.2823.2823.2823.28-0.77%
Oct 15, 202523.4623.4623.4623.4623.46-0.21%
Oct 14, 202523.5123.5123.5123.5123.510.34%
Oct 13, 202523.4323.4323.4323.4323.430.39%
Oct 10, 202523.3423.3423.3423.3423.34-1.56%
Oct 9, 202523.7123.7123.7123.7123.71-0.50%
Oct 8, 202523.8323.8323.8323.8323.830.25%
Oct 7, 202523.7723.7723.7723.7723.770.04%
Oct 6, 202523.7623.7623.7623.7623.76-0.13%
Oct 3, 202523.7923.7923.7923.7923.790.30%
Oct 2, 202523.7223.7223.7223.7223.72-0.17%
Oct 1, 202523.7623.7623.7623.7623.760.17%
Sep 30, 202523.7223.7223.7223.7223.720.81%
Sep 29, 202523.5323.5323.5323.5323.530.21%
Sep 26, 202523.4823.4823.4823.4823.480.73%
Sep 25, 202523.3123.3123.3123.3123.31-0.38%
Sep 24, 202523.4023.4023.4023.4023.40-0.21%
Sep 23, 202523.4523.4523.4523.4523.45-0.21%
Sep 22, 202523.5023.5023.5023.5023.500.26%
Sep 19, 202523.4423.4423.4423.4423.440.34%
Sep 18, 202523.3623.3623.3623.3623.36-
Sep 17, 202523.3623.3623.3623.3623.360.21%
Sep 16, 202523.3123.3123.3123.3123.31-0.38%
Sep 15, 202523.4023.4023.4023.4023.40-0.17%
Sep 12, 202523.4423.4423.4423.4423.44-0.34%
Sep 11, 202523.5223.5223.5223.5223.521.07%
Sep 10, 202523.2723.2723.2723.2723.27-0.26%
Sep 9, 202523.3323.3323.3323.3323.330.34%
Sep 8, 202523.2523.2523.2523.2523.250.04%
Sep 5, 202523.2423.2423.2423.2423.24-0.47%
Sep 4, 202523.3523.3523.3523.3523.350.52%
Sep 3, 202523.2323.2323.2323.2323.230.17%
Sep 2, 202523.1923.1923.1923.1923.19-0.47%
Aug 29, 202523.3023.3023.3023.3023.30-0.09%
Aug 28, 202523.3223.3223.3223.3223.32-0.09%
Aug 27, 202523.3423.3423.3423.3423.340.26%
Aug 26, 202523.2823.2823.2823.2823.280.26%
Aug 25, 202523.2223.2223.2223.2223.22-0.68%
Aug 22, 202523.3823.3823.3823.3823.380.73%
Aug 21, 202523.2123.2123.2123.2123.21-0.13%
Aug 20, 202523.2423.2423.2423.2423.240.17%
Aug 19, 202523.2023.2023.2023.2023.200.26%
Aug 18, 202523.1423.1423.1423.1423.14-0.13%
Aug 15, 202523.1723.1723.1723.1723.170.17%
Aug 14, 202523.1323.1323.1323.1323.13-0.17%
Aug 13, 202523.1723.1723.1723.1723.170.70%
Aug 12, 202523.0123.0123.0123.0123.010.52%
Aug 11, 202522.8922.8922.8922.8922.89-0.22%
Aug 8, 202522.9422.9422.9422.9422.940.48%
Aug 7, 202522.8322.8322.8322.8322.83-0.26%
Aug 6, 202522.8922.8922.8922.8922.890.44%
Aug 5, 202522.7922.7922.7922.7922.79-0.26%
Aug 4, 202522.8522.8522.8522.8522.851.38%
Aug 1, 202522.5422.5422.5422.5422.54-0.79%
Jul 31, 202522.7222.7222.7222.7222.72-0.39%
Jul 30, 202522.8122.8122.8122.8122.81-0.35%
Jul 29, 202522.8922.8922.8922.8922.89-0.13%
Jul 28, 202522.9222.9222.9222.9222.92-0.52%
Jul 25, 202523.0423.0423.0423.0423.040.30%
Jul 24, 202522.9722.9722.9722.9722.97-0.09%
Jul 23, 202522.9922.9922.9922.9922.990.17%
Jul 22, 202522.9522.9522.9522.9522.950.35%
Jul 21, 202522.8722.8722.8722.8722.870.09%
Jul 18, 202522.8522.8522.8522.8522.85-
Jul 17, 202522.8522.8522.8522.8522.850.31%