FMSFX - Fidelity Mortgage Securities Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201911.3611.3611.3611.3611.36-
Oct 17, 201911.3711.3711.3711.3711.37-
Oct 16, 201911.3711.3711.3711.3711.37-
Oct 15, 201911.3711.3711.3711.3711.37-
Oct 14, 201911.3811.3811.3811.3811.38-
Oct 11, 201911.3811.3811.3811.3811.38-
Oct 10, 201911.3911.3911.3911.3911.39-
Oct 09, 201911.4011.4011.4011.4011.40-
Oct 08, 201911.4111.4111.4111.4111.41-
Oct 07, 201911.4011.4011.4011.4011.40-
Oct 04, 201911.4111.4111.4111.4111.41-
Oct 03, 201911.4011.4011.4011.4011.40-
Oct 02, 201911.3911.3911.3911.3911.39-
Oct 01, 201911.3911.3911.3911.3911.39-
Sep 30, 201911.3811.3811.3811.3811.38-
Sep 30, 20190.022 Dividend
Sep 27, 201911.3711.3711.3711.3711.35-
Sep 26, 201911.3611.3611.3611.3611.34-
Sep 25, 201911.3511.3511.3511.3511.33-
Sep 24, 201911.3711.3711.3711.3711.35-
Sep 23, 201911.3711.3711.3711.3711.35-
Sep 20, 201911.3711.3711.3711.3711.35-
Sep 19, 201911.3511.3511.3511.3511.33-
Sep 18, 201911.3511.3511.3511.3511.33-
Sep 17, 201911.3411.3411.3411.3411.32-
Sep 16, 201911.3411.3411.3411.3411.32-
Sep 13, 201911.3311.3311.3311.3311.31-
Sep 12, 201911.3611.3611.3611.3611.34-
Sep 11, 201911.3711.3711.3711.3711.35-
Sep 10, 201911.3511.3511.3511.3511.33-
Sep 09, 201911.3811.3811.3811.3811.36-
Sep 06, 201911.4011.4011.4011.4011.38-
Sep 05, 201911.4011.4011.4011.4011.38-
Sep 04, 201911.4211.4211.4211.4211.40-
Sep 03, 201911.4111.4111.4111.4111.39-
Aug 30, 201911.4011.4011.4011.4011.38-
Aug 30, 20190.019 Dividend
Aug 29, 201911.3911.3911.3911.3911.35-
Aug 28, 201911.3811.3811.3811.3811.34-
Aug 27, 201911.3711.3711.3711.3711.33-
Aug 26, 201911.3611.3611.3611.3611.32-
Aug 23, 201911.3711.3711.3711.3711.33-
Aug 22, 201911.3611.3611.3611.3611.32-
Aug 21, 201911.3611.3611.3611.3611.32-
Aug 20, 201911.3711.3711.3711.3711.33-
Aug 19, 201911.3711.3711.3711.3711.33-
Aug 16, 201911.3711.3711.3711.3711.33-
Aug 15, 201911.3711.3711.3711.3711.33-
Aug 14, 201911.3511.3511.3511.3511.31-
Aug 13, 201911.3411.3411.3411.3411.30-
Aug 12, 201911.3511.3511.3511.3511.31-
Aug 09, 201911.3511.3511.3511.3511.31-
Aug 08, 201911.3511.3511.3511.3511.31-
Aug 07, 201911.3611.3611.3611.3611.32-
Aug 06, 201911.3611.3611.3611.3611.32-
Aug 05, 201911.3711.3711.3711.3711.33-
Aug 02, 201911.3511.3511.3511.3511.31-
Aug 01, 201911.3511.3511.3511.3511.31-
Jul 31, 201911.3211.3211.3211.3211.28-
Jul 31, 20190.018 Dividend
Jul 30, 201911.3211.3211.3211.3211.26-
Jul 29, 201911.3111.3111.3111.3111.25-
Jul 26, 201911.3111.3111.3111.3111.25-
Jul 25, 201911.3111.3111.3111.3111.25-
Jul 24, 201911.3311.3311.3311.3311.27-
Jul 23, 201911.3211.3211.3211.3211.26-
Jul 22, 201911.3211.3211.3211.3211.26-
Jul 19, 201911.3211.3211.3211.3211.26-
Jul 18, 201911.3211.3211.3211.3211.26-
Jul 17, 201911.3111.3111.3111.3111.25-
Jul 16, 201911.2911.2911.2911.2911.23-
Jul 15, 201911.2911.2911.2911.2911.23-
Jul 12, 201911.2911.2911.2911.2911.23-
Jul 11, 201911.2811.2811.2811.2811.22-
Jul 10, 201911.3111.3111.3111.3111.25-
Jul 09, 201911.2911.2911.2911.2911.23-
Jul 08, 201911.3011.3011.3011.3011.24-
Jul 05, 201911.3011.3011.3011.3011.24-
Jul 03, 201911.3211.3211.3211.3211.26-
Jul 02, 201911.3111.3111.3111.3111.25-
Jul 01, 201911.3011.3011.3011.3011.24-
Jun 28, 201911.3011.3011.3011.3011.24-
Jun 28, 20190.022 Dividend
Jun 27, 201911.3011.3011.3011.3011.22-
Jun 26, 201911.2911.2911.2911.2911.21-
Jun 25, 201911.3011.3011.3011.3011.22-
Jun 24, 201911.3011.3011.3011.3011.22-
Jun 21, 201911.2911.2911.2911.2911.21-
Jun 20, 201911.3111.3111.3111.3111.23-
Jun 19, 201911.3011.3011.3011.3011.22-
Jun 18, 201911.2711.2711.2711.2711.19-
Jun 17, 201911.2611.2611.2611.2611.18-
Jun 14, 201911.2611.2611.2611.2611.18-
Jun 13, 201911.2711.2711.2711.2711.19-
Jun 12, 201911.2611.2611.2611.2611.18-
Jun 11, 201911.2511.2511.2511.2511.17-
Jun 10, 201911.2511.2511.2511.2511.17-
Jun 07, 201911.2811.2811.2811.2811.20-
Jun 06, 201911.2611.2611.2611.2611.18-
Jun 05, 201911.2511.2511.2511.2511.17-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...