Fidelity U.S. Bond Index Fund (FXNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.58
-0.01 (-0.09%)
At close: Mar 6, 2026
FXNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.09% |
| Mar 5, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.28% |
| Mar 4, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% |
| Mar 3, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% |
| Mar 2, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.47% |
| Feb 27, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.66 | 0.19% |
| Feb 26, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.64 | 0.09% |
| Feb 25, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.63 | - |
| Feb 24, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.63 | -0.09% |
| Feb 23, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.64 | 0.28% |
| Feb 20, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.61 | -0.09% |
| Feb 19, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.62 | 0.09% |
| Feb 18, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.61 | -0.19% |
| Feb 17, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.63 | - |
| Feb 13, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.63 | 0.19% |
| Feb 12, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.61 | 0.47% |
| Feb 11, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.56 | -0.19% |
| Feb 10, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.58 | 0.28% |
| Feb 9, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.55 | - |
| Feb 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.55 | - |
| Feb 5, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.55 | 0.47% |
| Feb 4, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.50 | -0.09% |
| Feb 3, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.51 | - |
| Feb 2, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.51 | -0.09% |
| Jan 30, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.52 | -0.09% |
| Jan 29, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | 0.09% |
| Jan 28, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.49 | -0.09% |
| Jan 27, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | -0.09% |
| Jan 26, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.51 | 0.09% |
| Jan 23, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | 0.09% |
| Jan 22, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.49 | - |
| Jan 21, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.49 | 0.29% |
| Jan 20, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.46 | -0.38% |
| Jan 16, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | -0.19% |
| Jan 15, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | -0.09% |
| Jan 14, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.53 | 0.09% |
| Jan 13, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | 0.09% |
| Jan 12, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.51 | -0.09% |
| Jan 9, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | 0.19% |
| Jan 8, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | -0.19% |
| Jan 7, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | 0.09% |
| Jan 6, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.51 | - |
| Jan 5, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.51 | 0.19% |
| Jan 2, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.49 | -0.09% |
| Dec 31, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | -0.19% |
| Dec 30, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | -0.09% |
| Dec 29, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.49 | 0.09% |
| Dec 26, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | - |
| Dec 24, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | 0.19% |
| Dec 23, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | - |
| Dec 22, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | - |
| Dec 19, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | -0.19% |
| Dec 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | 0.19% |
| Dec 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | - |
| Dec 16, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | 0.19% |
| Dec 15, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.44 | - |
| Dec 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.44 | -0.28% |
| Dec 11, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.47 | - |
| Dec 10, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.47 | 0.28% |
| Dec 9, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.44 | -0.09% |
| Dec 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.45 | -0.19% |
| Dec 5, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.47 | -0.09% |
| Dec 4, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | -0.19% |
| Dec 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | 0.09% |
| Dec 2, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.49 | 0.09% |
| Dec 1, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | -0.38% |
| Nov 28, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.49 | -0.19% |
| Nov 26, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.51 | 0.09% |
| Nov 25, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.50 | 0.19% |
| Nov 24, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.48 | 0.19% |
| Nov 21, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | 0.19% |
| Nov 20, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.44 | 0.09% |
| Nov 19, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.43 | - |
| Nov 18, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.43 | 0.09% |
| Nov 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.42 | - |
| Nov 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.42 | -0.19% |
| Nov 13, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.44 | -0.28% |
| Nov 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | - |
| Nov 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | 0.28% |
| Nov 10, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.44 | -0.09% |
| Nov 7, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.45 | -0.09% |
| Nov 6, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | 0.38% |
| Nov 5, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.42 | -0.38% |
| Nov 4, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | 0.19% |
| Nov 3, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.44 | -0.19% |
| Oct 31, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | -0.09% |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | -0.09% |
| Oct 29, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.45 | -0.56% |
| Oct 28, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.51 | 0.09% |
| Oct 27, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.50 | - |
| Oct 24, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.50 | 0.09% |
| Oct 23, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.49 | -0.19% |
| Oct 22, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.51 | - |
| Oct 21, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.51 | 0.09% |
| Oct 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.50 | 0.19% |
| Oct 17, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.48 | -0.19% |
| Oct 16, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.50 | 0.38% |
| Oct 15, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.46 | -0.09% |
| Oct 14, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.47 | 0.19% |
| Oct 13, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.45 | - |