Skip to main content
Fidelity 500 Index Fund (FXAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
248.11
-1.22 (-0.49%)
Apr 28, 2026, 4:00 PM EST

FXAIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 2026248.11248.11248.11248.11--0.49%
Apr 27, 2026249.33249.33249.33249.33249.330.12%
Apr 24, 2026249.02249.02249.02249.02249.020.80%
Apr 23, 2026247.04247.04247.04247.04247.04-0.41%
Apr 22, 2026248.06248.06248.06248.06248.061.05%
Apr 21, 2026245.49245.49245.49245.49245.49-0.64%
Apr 20, 2026247.06247.06247.06247.06247.06-0.23%
Apr 17, 2026247.64247.64247.64247.64247.641.21%
Apr 16, 2026244.69244.69244.69244.69244.690.26%
Apr 15, 2026244.05244.05244.05244.05244.050.81%
Apr 14, 2026242.10242.10242.10242.10242.101.18%
Apr 13, 2026239.28239.28239.28239.28239.281.02%
Apr 10, 2026236.87236.87236.87236.87236.87-0.38%
Apr 9, 2026237.78237.78237.78237.78237.110.62%
Apr 8, 2026236.31236.31236.31236.31235.652.51%
Apr 7, 2026230.53230.53230.53230.53229.880.08%
Apr 6, 2026230.35230.35230.35230.35229.700.45%
Apr 2, 2026229.32229.32229.32229.32228.680.12%
Apr 1, 2026229.04229.04229.04229.04228.400.72%
Mar 31, 2026227.41227.41227.41227.41226.772.92%
Mar 30, 2026220.95220.95220.95220.95220.33-0.39%
Mar 27, 2026221.82221.82221.82221.82221.20-1.67%
Mar 26, 2026225.59225.59225.59225.59224.96-1.74%
Mar 25, 2026229.58229.58229.58229.58228.930.54%
Mar 24, 2026228.34228.34228.34228.34227.70-0.37%
Mar 23, 2026229.19229.19229.19229.19228.551.15%
Mar 20, 2026226.59226.59226.59226.59225.95-1.51%
Mar 19, 2026230.06230.06230.06230.06229.41-0.27%
Mar 18, 2026230.68230.68230.68230.68230.03-1.36%
Mar 17, 2026233.87233.87233.87233.87233.210.25%
Mar 16, 2026233.28233.28233.28233.28232.621.03%
Mar 13, 2026230.91230.91230.91230.91230.26-0.59%
Mar 12, 2026232.29232.29232.29232.29231.64-1.52%
Mar 11, 2026235.87235.87235.87235.87235.21-0.08%
Mar 10, 2026236.06236.06236.06236.06235.40-0.20%
Mar 9, 2026236.54236.54236.54236.54235.880.84%
Mar 6, 2026234.57234.57234.57234.57233.91-1.31%
Mar 5, 2026237.69237.69237.69237.69237.02-0.56%
Mar 4, 2026239.03239.03239.03239.03238.360.78%
Mar 3, 2026237.19237.19237.19237.19236.52-0.94%
Mar 2, 2026239.44239.44239.44239.44238.770.05%
Feb 27, 2026239.33239.33239.33239.33238.66-0.42%
Feb 26, 2026240.35240.35240.35240.35239.67-0.53%
Feb 25, 2026241.64241.64241.64241.64240.960.81%
Feb 24, 2026239.69239.69239.69239.69239.020.77%
Feb 23, 2026237.85237.85237.85237.85237.18-1.04%
Feb 20, 2026240.34240.34240.34240.34239.660.70%
Feb 19, 2026238.68238.68238.68238.68238.01-0.27%
Feb 18, 2026239.32239.32239.32239.32238.650.56%
Feb 17, 2026237.99237.99237.99237.99237.320.12%
Feb 13, 2026237.71237.71237.71237.71237.040.06%
Feb 12, 2026237.56237.56237.56237.56236.89-1.56%
Feb 11, 2026241.32241.32241.32241.32240.64-
Feb 10, 2026241.32241.32241.32241.32240.64-0.33%
Feb 9, 2026242.11242.11242.11242.11241.430.48%
Feb 6, 2026240.95240.95240.95240.95240.271.97%
Feb 5, 2026236.29236.29236.29236.29235.63-1.22%
Feb 4, 2026239.22239.22239.22239.22238.55-0.51%
Feb 3, 2026240.44240.44240.44240.44239.76-0.84%
Feb 2, 2026242.47242.47242.47242.47241.790.54%
Jan 30, 2026241.16241.16241.16241.16240.48-0.43%
Jan 29, 2026242.19242.19242.19242.19241.51-0.13%
Jan 28, 2026242.50242.50242.50242.50241.82-0.01%
Jan 27, 2026242.52242.52242.52242.52241.840.41%
Jan 26, 2026241.53241.53241.53241.53240.850.50%
Jan 23, 2026240.33240.33240.33240.33239.650.04%
Jan 22, 2026240.23240.23240.23240.23239.550.55%
Jan 21, 2026238.91238.91238.91238.91238.241.16%
Jan 20, 2026236.17236.17236.17236.17235.51-2.06%
Jan 16, 2026241.14241.14241.14241.14240.46-0.06%
Jan 15, 2026241.28241.28241.28241.28240.600.26%
Jan 14, 2026240.65240.65240.65240.65239.97-0.53%
Jan 13, 2026241.94241.94241.94241.94241.26-0.19%
Jan 12, 2026242.40242.40242.40242.40241.720.17%
Jan 9, 2026242.00242.00242.00242.00241.320.65%
Jan 8, 2026240.43240.43240.43240.43239.750.01%
Jan 7, 2026240.41240.41240.41240.41239.73-0.34%
Jan 6, 2026241.24241.24241.24241.24240.560.63%
Jan 5, 2026239.74239.74239.74239.74239.070.63%
Jan 2, 2026238.23238.23238.23238.23237.560.21%
Dec 31, 2025237.72237.72237.72237.72237.05-0.73%
Dec 30, 2025239.46239.46239.46239.46238.79-0.14%
Dec 29, 2025239.79239.79239.79239.79239.12-0.35%
Dec 26, 2025240.63240.63240.63240.63239.95-0.02%
Dec 24, 2025240.68240.68240.68240.68240.000.33%
Dec 23, 2025239.90239.90239.90239.90239.230.45%
Dec 22, 2025238.82238.82238.82238.82238.150.65%
Dec 19, 2025237.27237.27237.27237.27236.600.58%
Dec 18, 2025235.91235.91235.91235.91234.530.79%
Dec 17, 2025234.05234.05234.05234.05232.68-1.16%
Dec 16, 2025236.79236.79236.79236.79235.41-0.24%
Dec 15, 2025237.35237.35237.35237.35235.96-0.14%
Dec 12, 2025237.69237.69237.69237.69236.30-1.06%
Dec 11, 2025240.24240.24240.24240.24238.840.21%
Dec 10, 2025239.74239.74239.74239.74238.340.68%
Dec 9, 2025238.12238.12238.12238.12236.73-0.09%
Dec 8, 2025238.33238.33238.33238.33236.94-0.34%
Dec 5, 2025239.14239.14239.14239.14237.740.21%
Dec 4, 2025238.64238.64238.64238.64237.240.11%
Dec 3, 2025238.37238.37238.37238.37236.980.30%