U.S. markets open in 4 hours 14 minutes
S&P Futures
3,789.25+27.00(+0.72%)Dow Futures
30,890.00+170.00(+0.55%)Nasdaq Futures
12,932.25+130.00(+1.02%)
Fidelity Intermediate Government Income Fund (FSTGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
10.88+0.01 (+0.09%)
At close: 8:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Jan 14, 2021 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Jan 13, 2021 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Jan 12, 2021 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Jan 11, 2021 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Jan 08, 2021 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Jan 07, 2021 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Jan 06, 2021 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Jan 05, 2021 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Jan 04, 2021 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Dec 31, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 30, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 29, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 28, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 24, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 23, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 22, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 21, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 18, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 17, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 16, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 15, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Dec 14, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Dec 11, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Dec 10, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 09, 2020 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Dec 08, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 07, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 04, 2020 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Dec 04, 2020 | Dividend | |||||
| Dec 03, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 02, 2020 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Dec 01, 2020 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Nov 30, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Nov 30, 2020 | 0.007 Dividend | |||||
| Nov 27, 2020 | 10.94 | 10.94 | 10.94 | 10.94 | 10.93 | - |
| Nov 25, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
| Nov 24, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
| Nov 23, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
| Nov 20, 2020 | 10.94 | 10.94 | 10.94 | 10.94 | 10.93 | - |
| Nov 19, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
| Nov 18, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
| Nov 17, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
| Nov 16, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.91 | - |
| Nov 13, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 10.91 | - |
| Nov 12, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
| Nov 11, 2020 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | - |
| Nov 10, 2020 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | - |
| Nov 09, 2020 | 10.91 | 10.91 | 10.91 | 10.91 | 10.90 | - |
| Nov 06, 2020 | 10.94 | 10.94 | 10.94 | 10.94 | 10.93 | - |
| Nov 05, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 10.94 | - |
| Nov 04, 2020 | 10.96 | 10.96 | 10.96 | 10.96 | 10.95 | - |
| Nov 03, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
| Nov 02, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
| Oct 30, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
| Oct 30, 2020 | 0.008 Dividend | |||||
| Oct 29, 2020 | 10.94 | 10.94 | 10.94 | 10.94 | 10.93 | - |
| Oct 28, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 10.93 | - |
| Oct 27, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 10.93 | - |
| Oct 26, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 10.93 | - |
| Oct 23, 2020 | 10.94 | 10.94 | 10.94 | 10.94 | 10.93 | - |
| Oct 22, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 10.92 | - |
| Oct 21, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 10.93 | - |
| Oct 20, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 10.93 | - |
| Oct 19, 2020 | 10.96 | 10.96 | 10.96 | 10.96 | 10.94 | - |
| Oct 16, 2020 | 10.96 | 10.96 | 10.96 | 10.96 | 10.94 | - |
| Oct 15, 2020 | 10.97 | 10.97 | 10.97 | 10.97 | 10.95 | - |
| Oct 14, 2020 | 10.97 | 10.97 | 10.97 | 10.97 | 10.95 | - |
| Oct 13, 2020 | 10.97 | 10.97 | 10.97 | 10.97 | 10.95 | - |
| Oct 12, 2020 | 10.96 | 10.96 | 10.96 | 10.96 | 10.94 | - |
| Oct 09, 2020 | 10.96 | 10.96 | 10.96 | 10.96 | 10.94 | - |
| Oct 09, 2020 | Dividend | |||||
| Oct 08, 2020 | 11.12 | 11.12 | 11.12 | 11.12 | 11.10 | - |
| Oct 07, 2020 | 11.11 | 11.11 | 11.11 | 11.11 | 11.09 | - |
| Oct 06, 2020 | 11.12 | 11.12 | 11.12 | 11.12 | 11.10 | - |
| Oct 05, 2020 | 11.12 | 11.12 | 11.12 | 11.12 | 11.10 | - |
| Oct 02, 2020 | 11.14 | 11.14 | 11.14 | 11.14 | 11.12 | - |
| Oct 01, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 30, 2020 | 11.14 | 11.14 | 11.14 | 11.14 | 11.12 | - |
| Sep 30, 2020 | 0.008 Dividend | |||||
| Sep 29, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 28, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 25, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 24, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 23, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 22, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 21, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 18, 2020 | 11.14 | 11.14 | 11.14 | 11.14 | 11.12 | - |
| Sep 17, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 16, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 15, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 14, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 11, 2020 | 11.16 | 11.16 | 11.16 | 11.16 | 11.14 | - |
| Sep 10, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 09, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 08, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | - |
| Sep 04, 2020 | 11.14 | 11.14 | 11.14 | 11.14 | 11.12 | - |
| Sep 03, 2020 | 11.17 | 11.17 | 11.17 | 11.17 | 11.15 | - |
| Sep 02, 2020 | 11.16 | 11.16 | 11.16 | 11.16 | 11.14 | - |
| Sep 01, 2020 | 11.16 | 11.16 | 11.16 | 11.16 | 11.14 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
