Fidelity 500 Index Fund (FXAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
239.14
+0.50 (0.21%)
At close: Dec 5, 2025
FXAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 239.14 | 239.14 | 239.14 | 239.14 | 239.14 | 0.21% |
| Dec 4, 2025 | 238.64 | 238.64 | 238.64 | 238.64 | 238.64 | 0.11% |
| Dec 3, 2025 | 238.37 | 238.37 | 238.37 | 238.37 | 238.37 | 0.30% |
| Dec 2, 2025 | 237.65 | 237.65 | 237.65 | 237.65 | 237.65 | 0.25% |
| Dec 1, 2025 | 237.06 | 237.06 | 237.06 | 237.06 | 237.06 | -0.52% |
| Nov 28, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 0.54% |
| Nov 26, 2025 | 237.03 | 237.03 | 237.03 | 237.03 | 237.03 | 0.69% |
| Nov 25, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 0.91% |
| Nov 24, 2025 | 233.27 | 233.27 | 233.27 | 233.27 | 233.27 | 1.55% |
| Nov 21, 2025 | 229.71 | 229.71 | 229.71 | 229.71 | 229.71 | 0.99% |
| Nov 20, 2025 | 227.46 | 227.46 | 227.46 | 227.46 | 227.46 | -1.54% |
| Nov 19, 2025 | 231.02 | 231.02 | 231.02 | 231.02 | 231.02 | 0.38% |
| Nov 18, 2025 | 230.15 | 230.15 | 230.15 | 230.15 | 230.15 | -0.82% |
| Nov 17, 2025 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | -0.91% |
| Nov 14, 2025 | 234.18 | 234.18 | 234.18 | 234.18 | 234.18 | -0.03% |
| Nov 13, 2025 | 234.24 | 234.24 | 234.24 | 234.24 | 234.24 | -1.65% |
| Nov 12, 2025 | 238.18 | 238.18 | 238.18 | 238.18 | 238.18 | 0.07% |
| Nov 11, 2025 | 238.02 | 238.02 | 238.02 | 238.02 | 238.02 | 0.21% |
| Nov 10, 2025 | 237.53 | 237.53 | 237.53 | 237.53 | 237.53 | 1.55% |
| Nov 7, 2025 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | 0.14% |
| Nov 6, 2025 | 233.58 | 233.58 | 233.58 | 233.58 | 233.58 | -1.12% |
| Nov 5, 2025 | 236.22 | 236.22 | 236.22 | 236.22 | 236.22 | 0.37% |
| Nov 4, 2025 | 235.36 | 235.36 | 235.36 | 235.36 | 235.36 | -1.17% |
| Nov 3, 2025 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | 0.18% |
| Oct 31, 2025 | 237.72 | 237.72 | 237.72 | 237.72 | 237.72 | 0.27% |
| Oct 30, 2025 | 237.09 | 237.09 | 237.09 | 237.09 | 237.09 | -0.99% |
| Oct 29, 2025 | 239.46 | 239.46 | 239.46 | 239.46 | 239.46 | - |
| Oct 28, 2025 | 239.47 | 239.47 | 239.47 | 239.47 | 239.47 | 0.23% |
| Oct 27, 2025 | 238.92 | 238.92 | 238.92 | 238.92 | 238.92 | 1.23% |
| Oct 24, 2025 | 236.02 | 236.02 | 236.02 | 236.02 | 236.02 | 0.79% |
| Oct 23, 2025 | 234.16 | 234.16 | 234.16 | 234.16 | 234.16 | 0.58% |
| Oct 22, 2025 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | -0.53% |
| Oct 21, 2025 | 234.04 | 234.04 | 234.04 | 234.04 | 234.04 | - |
| Oct 20, 2025 | 234.03 | 234.03 | 234.03 | 234.03 | 234.03 | 1.07% |
| Oct 17, 2025 | 231.56 | 231.56 | 231.56 | 231.56 | 231.56 | 0.53% |
| Oct 16, 2025 | 230.34 | 230.34 | 230.34 | 230.34 | 230.34 | -0.63% |
| Oct 15, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | 0.41% |
| Oct 14, 2025 | 230.85 | 230.85 | 230.85 | 230.85 | 230.85 | -0.16% |
| Oct 13, 2025 | 231.21 | 231.21 | 231.21 | 231.21 | 231.21 | 1.56% |
| Oct 10, 2025 | 227.66 | 227.66 | 227.66 | 227.66 | 227.66 | -2.70% |
| Oct 9, 2025 | 233.97 | 233.97 | 233.97 | 233.97 | 233.97 | -0.27% |
| Oct 8, 2025 | 234.61 | 234.61 | 234.61 | 234.61 | 234.61 | 0.58% |
| Oct 7, 2025 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | -0.38% |
| Oct 6, 2025 | 234.14 | 234.14 | 234.14 | 234.14 | 234.14 | 0.37% |
| Oct 3, 2025 | 233.28 | 233.28 | 233.28 | 233.28 | 233.28 | -0.27% |
| Oct 2, 2025 | 233.24 | 233.24 | 233.24 | 233.91 | 233.24 | 0.06% |
| Oct 1, 2025 | 233.09 | 233.09 | 233.09 | 233.76 | 233.09 | 0.34% |
| Sep 30, 2025 | 232.29 | 232.29 | 232.29 | 232.96 | 232.29 | 0.42% |
| Sep 29, 2025 | 231.32 | 231.32 | 231.32 | 231.99 | 231.32 | 0.27% |
| Sep 26, 2025 | 230.71 | 230.71 | 230.71 | 231.37 | 230.71 | 0.59% |
| Sep 25, 2025 | 229.35 | 229.35 | 229.35 | 230.01 | 229.35 | -0.50% |
| Sep 24, 2025 | 230.51 | 230.51 | 230.51 | 231.17 | 230.51 | -0.28% |
| Sep 23, 2025 | 231.16 | 231.16 | 231.16 | 231.83 | 231.16 | -0.55% |
| Sep 22, 2025 | 232.44 | 232.44 | 232.44 | 233.11 | 232.44 | 0.45% |
| Sep 19, 2025 | 231.40 | 231.40 | 231.40 | 232.07 | 231.40 | 0.49% |
| Sep 18, 2025 | 230.28 | 230.28 | 230.28 | 230.94 | 230.28 | 0.48% |
| Sep 17, 2025 | 229.17 | 229.17 | 229.17 | 229.83 | 229.17 | -0.10% |
| Sep 16, 2025 | 229.39 | 229.39 | 229.39 | 230.05 | 229.39 | -0.13% |
| Sep 15, 2025 | 229.68 | 229.68 | 229.68 | 230.34 | 229.68 | 0.49% |
| Sep 12, 2025 | 228.55 | 228.55 | 228.55 | 229.21 | 228.55 | -0.04% |
| Sep 11, 2025 | 228.65 | 228.65 | 228.65 | 229.31 | 228.65 | 0.85% |
| Sep 10, 2025 | 226.73 | 226.73 | 226.73 | 227.38 | 226.73 | 0.30% |
| Sep 9, 2025 | 226.05 | 226.05 | 226.05 | 226.70 | 226.05 | 0.27% |
| Sep 8, 2025 | 225.43 | 225.43 | 225.43 | 226.08 | 225.43 | 0.21% |
| Sep 5, 2025 | 224.95 | 224.95 | 224.95 | 225.60 | 224.95 | -0.30% |
| Sep 4, 2025 | 225.63 | 225.63 | 225.63 | 226.28 | 225.63 | 0.84% |
| Sep 3, 2025 | 223.75 | 223.75 | 223.75 | 224.39 | 223.75 | 0.51% |
| Sep 2, 2025 | 222.61 | 222.61 | 222.61 | 223.25 | 222.61 | -0.67% |
| Aug 29, 2025 | 224.11 | 224.11 | 224.11 | 224.76 | 224.11 | -0.63% |
| Aug 28, 2025 | 225.54 | 225.54 | 225.54 | 226.19 | 225.54 | 0.32% |
| Aug 27, 2025 | 224.82 | 224.82 | 224.82 | 225.47 | 224.82 | 0.24% |
| Aug 26, 2025 | 224.28 | 224.28 | 224.28 | 224.93 | 224.28 | 0.42% |
| Aug 25, 2025 | 223.35 | 223.35 | 223.35 | 223.99 | 223.35 | -0.43% |
| Aug 22, 2025 | 224.30 | 224.30 | 224.30 | 224.95 | 224.30 | 1.53% |
| Aug 21, 2025 | 220.93 | 220.93 | 220.93 | 221.57 | 220.93 | -0.39% |
| Aug 20, 2025 | 221.79 | 221.79 | 221.79 | 222.43 | 221.79 | -0.24% |
| Aug 19, 2025 | 222.33 | 222.33 | 222.33 | 222.97 | 222.33 | -0.58% |
| Aug 18, 2025 | 223.63 | 223.63 | 223.63 | 224.27 | 223.63 | - |
| Aug 15, 2025 | 223.63 | 223.63 | 223.63 | 224.27 | 223.63 | -0.27% |
| Aug 14, 2025 | 224.22 | 224.22 | 224.22 | 224.87 | 224.22 | 0.04% |
| Aug 13, 2025 | 224.14 | 224.14 | 224.14 | 224.79 | 224.14 | 0.33% |
| Aug 12, 2025 | 223.42 | 223.42 | 223.42 | 224.06 | 223.42 | 1.14% |
| Aug 11, 2025 | 220.90 | 220.90 | 220.90 | 221.54 | 220.90 | -0.24% |
| Aug 8, 2025 | 221.44 | 221.44 | 221.44 | 222.08 | 221.44 | 0.79% |
| Aug 7, 2025 | 219.71 | 219.71 | 219.71 | 220.34 | 219.71 | -0.08% |
| Aug 6, 2025 | 219.88 | 219.88 | 219.88 | 220.51 | 219.88 | 0.73% |
| Aug 5, 2025 | 218.29 | 218.29 | 218.29 | 218.92 | 218.29 | -0.48% |
| Aug 4, 2025 | 219.35 | 219.35 | 219.35 | 219.98 | 219.35 | 1.48% |
| Aug 1, 2025 | 216.16 | 216.16 | 216.16 | 216.78 | 216.16 | -1.59% |
| Jul 31, 2025 | 219.66 | 219.66 | 219.66 | 220.29 | 219.66 | -0.36% |
| Jul 30, 2025 | 220.46 | 220.46 | 220.46 | 221.09 | 220.45 | -0.13% |
| Jul 29, 2025 | 220.73 | 220.73 | 220.73 | 221.37 | 220.73 | -0.29% |
| Jul 28, 2025 | 221.38 | 221.38 | 221.38 | 222.02 | 221.38 | 0.02% |
| Jul 25, 2025 | 221.34 | 221.34 | 221.34 | 221.98 | 221.34 | 0.40% |
| Jul 24, 2025 | 220.46 | 220.46 | 220.46 | 221.09 | 220.45 | 0.07% |
| Jul 23, 2025 | 220.31 | 220.31 | 220.31 | 220.94 | 220.31 | 0.78% |
| Jul 22, 2025 | 218.59 | 218.59 | 218.59 | 219.22 | 218.59 | 0.06% |
| Jul 21, 2025 | 218.45 | 218.45 | 218.45 | 219.08 | 218.45 | 0.14% |
| Jul 18, 2025 | 218.14 | 218.14 | 218.14 | 218.77 | 218.14 | - |
| Jul 17, 2025 | 218.14 | 218.14 | 218.14 | 218.77 | 218.14 | 0.54% |