FXAIX - Fidelity 500 Index Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019101.72101.72101.72101.72101.72-
Apr 24, 2019101.76101.76101.76101.76101.76-
Apr 23, 2019101.98101.98101.98101.98101.98-
Apr 22, 2019101.08101.08101.08101.08101.08-
Apr 18, 2019100.98100.98100.98100.98100.98-
Apr 17, 2019100.82100.82100.82100.82100.82-
Apr 16, 2019101.04101.04101.04101.04101.04-
Apr 15, 2019100.98100.98100.98100.98100.98-
Apr 12, 2019101.04101.04101.04101.04101.04-
Apr 11, 2019100.37100.37100.37100.37100.37-
Apr 10, 2019100.37100.37100.37100.37100.37-
Apr 09, 2019100.01100.01100.01100.01100.01-
Apr 08, 2019100.59100.59100.59100.59100.59-
Apr 05, 2019100.48100.48100.48100.48100.48-
Apr 05, 20190.574 Dividend
Apr 04, 2019100.59100.59100.59100.59100.02-
Apr 03, 2019100.36100.36100.36100.3699.79-
Apr 02, 2019100.14100.14100.14100.1499.57-
Apr 01, 2019100.14100.14100.14100.1499.57-
Mar 29, 201998.9998.9998.9998.9998.43-
Mar 28, 201998.3298.3298.3298.3297.76-
Mar 27, 201997.9697.9697.9697.9697.40-
Mar 26, 201998.4198.4198.4198.4197.85-
Mar 25, 201997.7197.7197.7197.7197.15-
Mar 22, 201997.7997.7997.7997.7997.23-
Mar 21, 201999.6799.6799.6799.6799.10-
Mar 20, 201998.5998.5998.5998.5998.03-
Mar 19, 201998.8898.8898.8898.8898.32-
Mar 18, 201998.8898.8898.8898.8898.32-
Mar 15, 201998.5298.5298.5298.5297.96-
Mar 14, 201998.0398.0398.0398.0397.47-
Mar 13, 201998.0898.0898.0898.0897.52-
Mar 12, 201997.3997.3997.3997.3996.83-
Mar 11, 201997.1097.1097.1097.1096.55-
Mar 08, 201995.7095.7095.7095.7095.15-
Mar 07, 201995.8995.8995.8995.8995.34-
Mar 06, 201996.6696.6696.6696.6696.11-
Mar 05, 201997.2997.2997.2997.2996.73-
Mar 04, 201997.4097.4097.4097.4096.84-
Mar 01, 201997.7797.7797.7797.7797.21-
Feb 28, 201997.1097.1097.1097.1096.55-
Feb 27, 201997.3497.3497.3497.3496.78-
Feb 26, 201997.3897.3897.3897.3896.82-
Feb 25, 201997.4697.4697.4697.4696.90-
Feb 22, 201997.3297.3297.3297.3296.76-
Feb 21, 201996.7096.7096.7096.7096.15-
Feb 20, 201997.0497.0497.0497.0496.49-
Feb 19, 201996.8596.8596.8596.8596.30-
Feb 15, 201996.6996.6996.6996.6996.14-
Feb 14, 201995.6595.6595.6595.6595.10-
Feb 13, 201995.8795.8795.8795.8795.32-
Feb 12, 201995.5795.5795.5795.5795.02-
Feb 11, 201994.3594.3594.3594.3593.81-
Feb 08, 201994.2894.2894.2894.2893.74-
Feb 07, 201994.1894.1894.1894.1893.64-
Feb 06, 201995.0695.0695.0695.0694.52-
Feb 05, 201995.2695.2695.2695.2694.72-
Feb 04, 201994.8194.8194.8194.8194.27-
Feb 01, 201994.1894.1894.1894.1893.64-
Jan 31, 201994.0894.0894.0894.0893.54-
Jan 30, 201993.2693.2693.2693.2692.73-
Jan 29, 201991.8291.8291.8291.8291.30-
Jan 28, 201991.9591.9591.9591.9591.43-
Jan 25, 201992.6892.6892.6892.6892.15-
Jan 24, 201991.8991.8991.8991.8991.37-
Jan 23, 201991.7791.7791.7791.7791.25-
Jan 22, 201991.5691.5691.5691.5691.04-
Jan 18, 201992.8892.8892.8892.8892.35-
Jan 17, 201991.6691.6691.6691.6691.14-
Jan 16, 201990.9690.9690.9690.9690.44-
Jan 15, 201990.7690.7690.7690.7690.24-
Jan 14, 201989.8089.8089.8089.8089.29-
Jan 11, 201990.2690.2690.2690.2689.74-
Jan 10, 201990.2790.2790.2790.2789.75-
Jan 09, 201989.8789.8789.8789.8789.36-
Jan 08, 201989.4789.4789.4789.4788.96-
Jan 07, 201988.6188.6188.6188.6188.10-
Jan 04, 201987.9987.9987.9987.9987.49-
Jan 03, 201985.0785.0785.0785.0784.58-
Jan 02, 201987.2187.2187.2187.2186.71-
Dec 31, 201887.1087.1087.1087.1086.60-
Dec 28, 201886.3686.3686.3686.3685.87-
Dec 28, 20180.106 Dividend
Dec 27, 201886.5686.5686.5686.5685.96-
Dec 26, 201885.8185.8185.8185.8185.22-
Dec 24, 201881.7681.7681.7681.7681.19-
Dec 21, 201884.0384.0384.0384.0383.45-
Dec 20, 201885.8085.8085.8085.8085.21-
Dec 19, 201887.1787.1787.1787.1786.57-
Dec 18, 201888.5288.5288.5288.5287.91-
Dec 17, 201888.5188.5188.5188.5187.90-
Dec 14, 201890.3890.3890.3890.3889.75-
Dec 14, 20180.875 Dividend
Dec 13, 201893.0293.0293.0293.0291.51-
Dec 12, 201893.0293.0293.0293.0291.51-
Dec 11, 201892.5292.5292.5292.5291.02-
Dec 10, 201892.5592.5592.5592.5591.04-
Dec 07, 201892.3992.3992.3992.3990.89-
Dec 06, 201894.5894.5894.5894.5893.04-
Dec 04, 201894.6994.6994.6994.6993.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...