FXAIX - Fidelity 500 Index Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2019104.78104.78104.78104.78104.78-
Jul 11, 2019104.29104.29104.29104.29104.29-
Jul 10, 2019104.05104.05104.05104.05104.05-
Jul 09, 2019103.58103.58103.58103.58103.58-
Jul 08, 2019103.42103.42103.42103.42103.42-
Jul 05, 2019103.92103.92103.92103.92103.92-
Jul 05, 20190.48 Dividend
Jul 03, 2019104.58104.58104.58104.58104.10-
Jul 02, 2019103.76103.76103.76103.76103.28-
Jul 01, 2019103.45103.45103.45103.45102.98-
Jun 28, 2019102.66102.66102.66102.66102.19-
Jun 27, 2019102.07102.07102.07102.07101.60-
Jun 26, 2019101.67101.67101.67101.67101.20-
Jun 25, 2019101.79101.79101.79101.79101.32-
Jun 24, 2019102.77102.77102.77102.77102.30-
Jun 21, 2019102.95102.95102.95102.95102.48-
Jun 20, 2019103.07103.07103.07103.07102.60-
Jun 19, 2019102.09102.09102.09102.09101.62-
Jun 18, 2019101.79101.79101.79101.79101.32-
Jun 17, 2019100.81100.81100.81100.81100.35-
Jun 14, 2019100.71100.71100.71100.71100.25-
Jun 13, 2019100.86100.86100.86100.86100.40-
Jun 12, 2019100.42100.42100.42100.4299.96-
Jun 11, 2019100.62100.62100.62100.62100.16-
Jun 10, 2019100.65100.65100.65100.65100.19-
Jun 07, 2019100.19100.19100.19100.1999.73-
Jun 06, 201999.1499.1499.1499.1498.68-
Jun 05, 201998.5098.5098.5098.5098.05-
Jun 04, 201997.6997.6997.6997.6997.24-
Jun 03, 201995.6495.6495.6495.6495.20-
May 31, 201995.9095.9095.9095.9095.46-
May 30, 201997.1797.1797.1797.1796.72-
May 29, 201996.9596.9596.9596.9596.51-
May 28, 201997.6297.6297.6297.6297.17-
May 24, 201998.4598.4598.4598.4598.00-
May 23, 201998.3098.3098.3098.3097.85-
May 22, 201999.4799.4799.4799.4799.01-
May 21, 201999.7599.7599.7599.7599.29-
May 20, 201998.9198.9198.9198.9198.46-
May 17, 201999.5899.5899.5899.5899.12-
May 16, 2019100.16100.16100.16100.1699.70-
May 15, 201999.2599.2599.2599.2598.79-
May 14, 201998.6598.6598.6598.6598.20-
May 13, 201997.8597.8597.8597.8597.40-
May 10, 2019100.27100.27100.27100.2799.81-
May 09, 201999.8699.8699.8699.8699.40-
May 08, 2019100.13100.13100.13100.1399.67-
May 07, 2019100.29100.29100.29100.2999.83-
May 06, 2019101.97101.97101.97101.97101.50-
May 03, 2019102.42102.42102.42102.42101.95-
May 02, 2019101.43101.43101.43101.43100.96-
May 01, 2019101.65101.65101.65101.65101.18-
Apr 30, 2019102.41102.41102.41102.41101.94-
Apr 29, 2019102.31102.31102.31102.31101.84-
Apr 26, 2019102.20102.20102.20102.20101.73-
Apr 25, 2019101.72101.72101.72101.72101.25-
Apr 24, 2019101.76101.76101.76101.76101.29-
Apr 23, 2019101.98101.98101.98101.98101.51-
Apr 22, 2019101.08101.08101.08101.08100.62-
Apr 18, 2019100.98100.98100.98100.98100.52-
Apr 17, 2019100.82100.82100.82100.82100.36-
Apr 16, 2019101.04101.04101.04101.04100.58-
Apr 15, 2019100.98100.98100.98100.98100.52-
Apr 12, 2019101.04101.04101.04101.04100.58-
Apr 11, 2019100.37100.37100.37100.3799.91-
Apr 10, 2019100.37100.37100.37100.3799.91-
Apr 09, 2019100.01100.01100.01100.0199.55-
Apr 08, 2019100.59100.59100.59100.59100.13-
Apr 05, 2019100.48100.48100.48100.48100.02-
Apr 05, 20190.574 Dividend
Apr 04, 2019100.59100.59100.59100.5999.56-
Apr 03, 2019100.36100.36100.36100.3699.33-
Apr 02, 2019100.14100.14100.14100.1499.11-
Apr 01, 2019100.14100.14100.14100.1499.11-
Mar 29, 201998.9998.9998.9998.9997.97-
Mar 28, 201998.3298.3298.3298.3297.31-
Mar 27, 201997.9697.9697.9697.9696.95-
Mar 26, 201998.4198.4198.4198.4197.40-
Mar 25, 201997.7197.7197.7197.7196.71-
Mar 22, 201997.7997.7997.7997.7996.79-
Mar 21, 201999.6799.6799.6799.6798.65-
Mar 20, 201998.5998.5998.5998.5997.58-
Mar 19, 201998.8898.8898.8898.8897.86-
Mar 18, 201998.8898.8898.8898.8897.86-
Mar 15, 201998.5298.5298.5298.5297.51-
Mar 14, 201998.0398.0398.0398.0397.02-
Mar 13, 201998.0898.0898.0898.0897.07-
Mar 12, 201997.3997.3997.3997.3996.39-
Mar 11, 201997.1097.1097.1097.1096.10-
Mar 08, 201995.7095.7095.7095.7094.72-
Mar 07, 201995.8995.8995.8995.8994.91-
Mar 06, 201996.6696.6696.6696.6695.67-
Mar 05, 201997.2997.2997.2997.2996.29-
Mar 04, 201997.4097.4097.4097.4096.40-
Mar 01, 201997.7797.7797.7797.7796.77-
Feb 28, 201997.1097.1097.1097.1096.10-
Feb 27, 201997.3497.3497.3497.3496.34-
Feb 26, 201997.3897.3897.3897.3896.38-
Feb 25, 201997.4697.4697.4697.4696.46-
Feb 22, 201997.3297.3297.3297.3296.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...