Advertisement
Advertisement
U.S. markets open in 1 hour 12 minutes
S&P Futures
4,127.00 +3.50 (+0.08%) Dow Futures
33,892.00 -42.00 (-0.12%) Nasdaq Futures
12,555.25 +39.75 (+0.32%) Russell 2000 Futures
1,965.00 -0.10 (-0.01%) Crude Oil
75.17 +1.06 (+1.43%) Gold
1,882.30 +2.80 (+0.15%)
Fidelity 500 Index Fund (FXAIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | - |
| Feb 03, 2023 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - |
| Feb 02, 2023 | 145.07 | 145.07 | 145.07 | 145.07 | 145.07 | - |
| Feb 01, 2023 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - |
| Jan 31, 2023 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
| Jan 30, 2023 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | - |
| Jan 27, 2023 | 141.26 | 141.26 | 141.26 | 141.26 | 141.26 | - |
| Jan 26, 2023 | 140.91 | 140.91 | 140.91 | 140.91 | 140.91 | - |
| Jan 25, 2023 | 139.36 | 139.36 | 139.36 | 139.36 | 139.36 | - |
| Jan 24, 2023 | 139.39 | 139.39 | 139.39 | 139.39 | 139.39 | - |
| Jan 23, 2023 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
| Jan 20, 2023 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
| Jan 19, 2023 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | - |
| Jan 18, 2023 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | - |
| Jan 17, 2023 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - |
| Jan 13, 2023 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | - |
| Jan 12, 2023 | 138.19 | 138.19 | 138.19 | 138.19 | 138.19 | - |
| Jan 11, 2023 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| Jan 10, 2023 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
| Jan 09, 2023 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | - |
| Jan 06, 2023 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
| Jan 05, 2023 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
| Jan 04, 2023 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| Jan 03, 2023 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | - |
| Dec 30, 2022 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
| Dec 29, 2022 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| Dec 28, 2022 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
| Dec 27, 2022 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
| Dec 23, 2022 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
| Dec 22, 2022 | 132.49 | 132.49 | 132.49 | 132.49 | 132.49 | - |
| Dec 21, 2022 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
| Dec 20, 2022 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| Dec 19, 2022 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| Dec 16, 2022 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| Dec 16, 2022 | 0.636 Dividend | |||||
| Dec 15, 2022 | 135.63 | 135.63 | 135.63 | 135.63 | 134.99 | - |
| Dec 14, 2022 | 139.09 | 139.09 | 139.09 | 139.09 | 138.44 | - |
| Dec 13, 2022 | 139.91 | 139.91 | 139.91 | 139.91 | 139.25 | - |
| Dec 12, 2022 | 138.89 | 138.89 | 138.89 | 138.89 | 138.24 | - |
| Dec 09, 2022 | 136.94 | 136.94 | 136.94 | 136.94 | 136.30 | - |
| Dec 08, 2022 | 137.94 | 137.94 | 137.94 | 137.94 | 137.29 | - |
| Dec 07, 2022 | 136.89 | 136.89 | 136.89 | 136.89 | 136.25 | - |
| Dec 06, 2022 | 137.15 | 137.15 | 137.15 | 137.15 | 136.51 | - |
| Dec 05, 2022 | 139.15 | 139.15 | 139.15 | 139.15 | 138.50 | - |
| Dec 02, 2022 | 141.68 | 141.68 | 141.68 | 141.68 | 141.02 | - |
| Dec 01, 2022 | 141.84 | 141.84 | 141.84 | 141.84 | 141.17 | - |
| Nov 30, 2022 | 141.94 | 141.94 | 141.94 | 141.94 | 141.27 | - |
| Nov 29, 2022 | 137.64 | 137.64 | 137.64 | 137.64 | 136.99 | - |
| Nov 28, 2022 | 137.85 | 137.85 | 137.85 | 137.85 | 137.20 | - |
| Nov 25, 2022 | 140.01 | 140.01 | 140.01 | 140.01 | 139.35 | - |
| Nov 23, 2022 | 140.04 | 140.04 | 140.04 | 140.04 | 139.38 | - |
| Nov 22, 2022 | 139.21 | 139.21 | 139.21 | 139.21 | 138.56 | - |
| Nov 21, 2022 | 137.34 | 137.34 | 137.34 | 137.34 | 136.70 | - |
| Nov 18, 2022 | 137.86 | 137.86 | 137.86 | 137.86 | 137.21 | - |
| Nov 17, 2022 | 137.21 | 137.21 | 137.21 | 137.21 | 136.57 | - |
| Nov 16, 2022 | 137.60 | 137.60 | 137.60 | 137.60 | 136.95 | - |
| Nov 15, 2022 | 138.72 | 138.72 | 138.72 | 138.72 | 138.07 | - |
| Nov 14, 2022 | 137.51 | 137.51 | 137.51 | 137.51 | 136.87 | - |
| Nov 11, 2022 | 138.72 | 138.72 | 138.72 | 138.72 | 138.07 | - |
| Nov 10, 2022 | 137.45 | 137.45 | 137.45 | 137.45 | 136.81 | - |
| Nov 09, 2022 | 130.22 | 130.22 | 130.22 | 130.22 | 129.61 | - |
| Nov 08, 2022 | 132.95 | 132.95 | 132.95 | 132.95 | 132.33 | - |
| Nov 07, 2022 | 132.21 | 132.21 | 132.21 | 132.21 | 131.59 | - |
| Nov 04, 2022 | 130.95 | 130.95 | 130.95 | 130.95 | 130.34 | - |
| Nov 03, 2022 | 129.16 | 129.16 | 129.16 | 129.16 | 128.55 | - |
| Nov 02, 2022 | 130.53 | 130.53 | 130.53 | 130.53 | 129.92 | - |
| Nov 01, 2022 | 133.88 | 133.88 | 133.88 | 133.88 | 133.25 | - |
| Oct 31, 2022 | 134.43 | 134.43 | 134.43 | 134.43 | 133.80 | - |
| Oct 28, 2022 | 135.43 | 135.43 | 135.43 | 135.43 | 134.79 | - |
| Oct 27, 2022 | 132.16 | 132.16 | 132.16 | 132.16 | 131.54 | - |
| Oct 26, 2022 | 132.97 | 132.97 | 132.97 | 132.97 | 132.35 | - |
| Oct 25, 2022 | 133.96 | 133.96 | 133.96 | 133.96 | 133.33 | - |
| Oct 24, 2022 | 131.81 | 131.81 | 131.81 | 131.81 | 131.19 | - |
| Oct 21, 2022 | 130.26 | 130.26 | 130.26 | 130.26 | 129.65 | - |
| Oct 20, 2022 | 127.24 | 127.24 | 127.24 | 127.24 | 126.64 | - |
| Oct 19, 2022 | 128.25 | 128.25 | 128.25 | 128.25 | 127.65 | - |
| Oct 18, 2022 | 129.11 | 129.11 | 129.11 | 129.11 | 128.50 | - |
| Oct 17, 2022 | 127.65 | 127.65 | 127.65 | 127.65 | 127.05 | - |
| Oct 14, 2022 | 124.36 | 124.36 | 124.36 | 124.36 | 123.78 | - |
| Oct 13, 2022 | 127.36 | 127.36 | 127.36 | 127.36 | 126.76 | - |
| Oct 12, 2022 | 124.13 | 124.13 | 124.13 | 124.13 | 123.55 | - |
| Oct 11, 2022 | 124.53 | 124.53 | 124.53 | 124.53 | 123.95 | - |
| Oct 10, 2022 | 125.35 | 125.35 | 125.35 | 125.35 | 124.76 | - |
| Oct 07, 2022 | 126.29 | 126.29 | 126.29 | 126.29 | 125.70 | - |
| Oct 07, 2022 | 0.581 Dividend | |||||
| Oct 06, 2022 | 130.52 | 130.52 | 130.52 | 130.52 | 129.33 | - |
| Oct 05, 2022 | 131.84 | 131.84 | 131.84 | 131.84 | 130.64 | - |
| Oct 04, 2022 | 132.10 | 132.10 | 132.10 | 132.10 | 130.90 | - |
| Oct 03, 2022 | 128.17 | 128.17 | 128.17 | 128.17 | 127.00 | - |
| Sep 30, 2022 | 124.93 | 124.93 | 124.93 | 124.93 | 123.79 | - |
| Sep 29, 2022 | 126.84 | 126.84 | 126.84 | 126.84 | 125.68 | - |
| Sep 28, 2022 | 129.56 | 129.56 | 129.56 | 129.56 | 128.38 | - |
| Sep 27, 2022 | 127.05 | 127.05 | 127.05 | 127.05 | 125.89 | - |
| Sep 26, 2022 | 127.31 | 127.31 | 127.31 | 127.31 | 126.15 | - |
| Sep 23, 2022 | 128.64 | 128.64 | 128.64 | 128.64 | 127.47 | - |
| Sep 22, 2022 | 130.89 | 130.89 | 130.89 | 130.89 | 129.70 | - |
| Sep 21, 2022 | 132.00 | 132.00 | 132.00 | 132.00 | 130.80 | - |
| Sep 20, 2022 | 134.29 | 134.29 | 134.29 | 134.29 | 133.07 | - |
| Sep 19, 2022 | 135.82 | 135.82 | 135.82 | 135.82 | 134.58 | - |
| Sep 16, 2022 | 134.89 | 134.89 | 134.89 | 134.89 | 133.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
