Fidelity U.S. Bond Index Fund (FXNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.48
-0.01 (-0.10%)
Apr 28, 2026, 4:00 PM EST
FXNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | - | -0.10% |
| Apr 27, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% |
| Apr 24, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% |
| Apr 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.10% |
| Apr 22, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% |
| Apr 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.38% |
| Apr 20, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% |
| Apr 17, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.38% |
| Apr 16, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% |
| Apr 15, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% |
| Apr 14, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.29% |
| Apr 13, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| Apr 10, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% |
| Apr 9, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Apr 8, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.29% |
| Apr 7, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Apr 6, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% |
| Apr 2, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.19% |
| Apr 1, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Mar 31, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% |
| Mar 30, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | 0.48% |
| Mar 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | - |
| Mar 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | -0.57% |
| Mar 25, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.43 | 0.38% |
| Mar 24, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | -0.29% |
| Mar 23, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | 0.29% |
| Mar 20, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | -0.76% |
| Mar 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | 0.10% |
| Mar 18, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.46 | -0.38% |
| Mar 17, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.50 | 0.19% |
| Mar 16, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.48 | 0.29% |
| Mar 13, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.45 | -0.10% |
| Mar 12, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.46 | -0.38% |
| Mar 11, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.50 | -0.47% |
| Mar 10, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.55 | -0.28% |
| Mar 9, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.58 | 0.28% |
| Mar 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.55 | -0.09% |
| Mar 5, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.56 | -0.28% |
| Mar 4, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.59 | -0.09% |
| Mar 3, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.60 | -0.09% |
| Mar 2, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.61 | -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 | 10.61 | 0.09% |
| Feb 25, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | - |
| Feb 24, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | -0.09% |
| Feb 23, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.61 | 0.28% |
| Feb 20, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.58 | -0.09% |
| Feb 19, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.59 | 0.09% |
| Feb 18, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.58 | -0.19% |
| Feb 17, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | - |
| Feb 13, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | 0.19% |
| Feb 12, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.58 | 0.47% |
| Feb 11, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.53 | -0.19% |
| Feb 10, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.55 | 0.28% |
| Feb 9, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | - |
| Feb 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | - |
| Feb 5, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | 0.47% |
| Feb 4, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.47 | -0.09% |
| Feb 3, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | - |
| Feb 2, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | -0.09% |
| Jan 30, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.49 | -0.09% |
| Jan 29, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.47 | 0.09% |
| Jan 28, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | -0.09% |
| Jan 27, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.47 | -0.09% |
| Jan 26, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.47 | 0.09% |
| Jan 23, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.47 | 0.09% |
| Jan 22, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | - |
| Jan 21, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | 0.29% |
| Jan 20, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.43 | -0.38% |
| Jan 16, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.47 | -0.19% |
| Jan 15, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | -0.09% |
| Jan 14, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.49 | 0.09% |
| Jan 13, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | 0.09% |
| Jan 12, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.47 | -0.09% |
| Jan 9, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | 0.19% |
| Jan 8, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.47 | -0.19% |
| Jan 7, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | 0.09% |
| Jan 6, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.47 | - |
| Jan 5, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.47 | 0.19% |
| Jan 2, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | -0.09% |
| Dec 31, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.47 | -0.19% |
| Dec 30, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.45 | -0.09% |
| Dec 29, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | 0.09% |
| Dec 26, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.45 | - |
| Dec 24, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.45 | 0.19% |
| Dec 23, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.43 | - |
| Dec 22, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.43 | - |
| Dec 19, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.43 | -0.19% |
| Dec 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.45 | 0.19% |
| Dec 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.43 | - |
| Dec 16, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.43 | 0.19% |
| Dec 15, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.41 | - |
| Dec 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.41 | -0.28% |
| Dec 11, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.44 | - |
| Dec 10, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.44 | 0.28% |
| Dec 9, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.41 | -0.09% |
| Dec 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.42 | -0.19% |
| Dec 5, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.44 | -0.09% |
| Dec 4, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.45 | -0.19% |
| Dec 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | 0.09% |