Skip to main content
Fidelity 500 Index Fund (FXAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
234.57
-3.12 (-1.31%)
At close: Mar 6, 2026

FXAIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 2026234.57234.57234.57234.57234.57-1.31%
Mar 5, 2026237.69237.69237.69237.69237.69-0.56%
Mar 4, 2026239.03239.03239.03239.03239.030.78%
Mar 3, 2026237.19237.19237.19237.19237.19-0.94%
Mar 2, 2026239.44239.44239.44239.44239.440.05%
Feb 27, 2026239.33239.33239.33239.33239.33-0.42%
Feb 26, 2026240.35240.35240.35240.35240.35-0.53%
Feb 25, 2026241.64241.64241.64241.64241.640.81%
Feb 24, 2026239.69239.69239.69239.69239.690.77%
Feb 23, 2026237.85237.85237.85237.85237.85-1.04%
Feb 20, 2026240.34240.34240.34240.34240.340.70%
Feb 19, 2026238.68238.68238.68238.68238.68-0.27%
Feb 18, 2026239.32239.32239.32239.32239.320.56%
Feb 17, 2026237.99237.99237.99237.99237.990.12%
Feb 13, 2026237.71237.71237.71237.71237.710.06%
Feb 12, 2026237.56237.56237.56237.56237.56-1.56%
Feb 11, 2026241.32241.32241.32241.32241.32-
Feb 10, 2026241.32241.32241.32241.32241.32-0.33%
Feb 9, 2026242.11242.11242.11242.11242.110.48%
Feb 6, 2026240.95240.95240.95240.95240.951.97%
Feb 5, 2026236.29236.29236.29236.29236.29-1.22%
Feb 4, 2026239.22239.22239.22239.22239.22-0.51%
Feb 3, 2026240.44240.44240.44240.44240.44-0.84%
Feb 2, 2026242.47242.47242.47242.47242.470.54%
Jan 30, 2026241.16241.16241.16241.16241.16-0.43%
Jan 29, 2026242.19242.19242.19242.19242.19-0.13%
Jan 28, 2026242.50242.50242.50242.50242.50-0.01%
Jan 27, 2026242.52242.52242.52242.52242.520.41%
Jan 26, 2026241.53241.53241.53241.53241.530.50%
Jan 23, 2026240.33240.33240.33240.33240.330.04%
Jan 22, 2026240.23240.23240.23240.23240.230.55%
Jan 21, 2026238.91238.91238.91238.91238.911.16%
Jan 20, 2026236.17236.17236.17236.17236.17-2.06%
Jan 16, 2026241.14241.14241.14241.14241.14-0.06%
Jan 15, 2026241.28241.28241.28241.28241.280.26%
Jan 14, 2026240.65240.65240.65240.65240.65-0.53%
Jan 13, 2026241.94241.94241.94241.94241.94-0.19%
Jan 12, 2026242.40242.40242.40242.40242.400.17%
Jan 9, 2026242.00242.00242.00242.00242.000.65%
Jan 8, 2026240.43240.43240.43240.43240.430.01%
Jan 7, 2026240.41240.41240.41240.41240.41-0.34%
Jan 6, 2026241.24241.24241.24241.24241.240.63%
Jan 5, 2026239.74239.74239.74239.74239.740.63%
Jan 2, 2026238.23238.23238.23238.23238.230.21%
Dec 31, 2025237.72237.72237.72237.72237.72-0.73%
Dec 30, 2025239.46239.46239.46239.46239.46-0.14%
Dec 29, 2025239.79239.79239.79239.79239.79-0.35%
Dec 26, 2025240.63240.63240.63240.63240.63-0.02%
Dec 24, 2025240.68240.68240.68240.68240.680.33%
Dec 23, 2025239.90239.90239.90239.90239.900.45%
Dec 22, 2025238.82238.82238.82238.82238.820.65%
Dec 19, 2025237.27237.27237.27237.27237.270.58%
Dec 18, 2025235.19235.19235.19235.91235.190.79%
Dec 17, 2025233.33233.33233.33234.05233.33-1.16%
Dec 16, 2025236.06236.06236.06236.79236.06-0.24%
Dec 15, 2025236.62236.62236.62237.35236.62-0.14%
Dec 12, 2025236.96236.96236.96237.69236.96-1.06%
Dec 11, 2025239.50239.50239.50240.24239.500.21%
Dec 10, 2025239.00239.00239.00239.74239.000.68%
Dec 9, 2025237.39237.39237.39238.12237.39-0.09%
Dec 8, 2025237.60237.60237.60238.33237.60-0.34%
Dec 5, 2025238.41238.41238.41239.14238.410.21%
Dec 4, 2025237.91237.91237.91238.64237.910.11%
Dec 3, 2025237.64237.64237.64238.37237.640.30%
Dec 2, 2025236.92236.92236.92237.65236.920.25%
Dec 1, 2025236.33236.33236.33237.06236.33-0.52%
Nov 28, 2025237.57237.57237.57238.30237.570.54%
Nov 26, 2025236.30236.30236.30237.03236.300.69%
Nov 25, 2025234.68234.68234.68235.40234.680.91%
Nov 24, 2025232.55232.55232.55233.27232.551.55%
Nov 21, 2025229.00229.00229.00229.71229.000.99%
Nov 20, 2025226.76226.76226.76227.46226.76-1.54%
Nov 19, 2025230.31230.31230.31231.02230.310.38%
Nov 18, 2025229.44229.44229.44230.15229.44-0.82%
Nov 17, 2025231.34231.34231.34232.05231.34-0.91%
Nov 14, 2025233.46233.46233.46234.18233.46-0.03%
Nov 13, 2025233.52233.52233.52234.24233.52-1.65%
Nov 12, 2025237.45237.45237.45238.18237.450.07%
Nov 11, 2025237.29237.29237.29238.02237.290.21%
Nov 10, 2025236.80236.80236.80237.53236.801.55%
Nov 7, 2025233.18233.18233.18233.90233.180.14%
Nov 6, 2025232.86232.86232.86233.58232.86-1.12%
Nov 5, 2025235.49235.49235.49236.22235.490.37%
Nov 4, 2025234.64234.64234.64235.36234.64-1.17%
Nov 3, 2025237.42237.42237.42238.15237.420.18%
Oct 31, 2025236.99236.99236.99237.72236.990.27%
Oct 30, 2025236.36236.36236.36237.09236.36-0.99%
Oct 29, 2025238.72238.72238.72239.46238.72-
Oct 28, 2025238.73238.73238.73239.47238.730.23%
Oct 27, 2025238.19238.19238.19238.92238.191.23%
Oct 24, 2025235.30235.30235.30236.02235.290.79%
Oct 23, 2025233.44233.44233.44234.16233.440.58%
Oct 22, 2025232.09232.09232.09232.80232.08-0.53%
Oct 21, 2025233.32233.32233.32234.04233.32-
Oct 20, 2025233.31233.31233.31234.03233.311.07%
Oct 17, 2025230.85230.85230.85231.56230.850.53%
Oct 16, 2025229.63229.63229.63230.34229.63-0.63%
Oct 15, 2025231.09231.09231.09231.80231.090.41%
Oct 14, 2025230.14230.14230.14230.85230.14-0.16%
Oct 13, 2025230.50230.50230.50231.21230.501.56%