Fidelity 500 Index Fund (FXAIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 175.93 | 175.93 | 175.93 | 175.93 | 175.93 | - |
| May 01, 2024 | 174.34 | 174.34 | 174.34 | 174.34 | 174.34 | - |
| Apr 30, 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | - |
| Apr 29, 2024 | 177.73 | 177.73 | 177.73 | 177.73 | 177.73 | - |
| Apr 26, 2024 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | - |
| Apr 25, 2024 | 175.36 | 175.36 | 175.36 | 175.36 | 175.36 | - |
| Apr 24, 2024 | 176.17 | 176.17 | 176.17 | 176.17 | 176.17 | - |
| Apr 23, 2024 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | - |
| Apr 22, 2024 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | - |
| Apr 19, 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | - |
| Apr 18, 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| Apr 17, 2024 | 174.43 | 174.43 | 174.43 | 174.43 | 174.43 | - |
| Apr 16, 2024 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - |
| Apr 15, 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
| Apr 12, 2024 | 177.94 | 177.94 | 177.94 | 177.94 | 177.94 | - |
| Apr 11, 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
| Apr 10, 2024 | 179.21 | 179.21 | 179.21 | 179.21 | 179.21 | - |
| Apr 09, 2024 | 180.91 | 180.91 | 180.91 | 180.91 | 180.91 | - |
| Apr 08, 2024 | 180.63 | 180.63 | 180.63 | 180.63 | 180.63 | - |
| Apr 05, 2024 | 180.69 | 180.69 | 180.69 | 180.69 | 180.69 | - |
| Apr 05, 2024 | 0.553 Dividend | |||||
| Apr 04, 2024 | 179.26 | 179.26 | 179.26 | 179.26 | 178.71 | - |
| Apr 03, 2024 | 181.47 | 181.47 | 181.47 | 181.47 | 180.91 | - |
| Apr 02, 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 180.70 | - |
| Apr 01, 2024 | 182.58 | 182.58 | 182.58 | 182.58 | 182.02 | - |
| Mar 28, 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 182.39 | - |
| Mar 27, 2024 | 182.74 | 182.74 | 182.74 | 182.74 | 182.18 | - |
| Mar 26, 2024 | 181.16 | 181.16 | 181.16 | 181.16 | 180.60 | - |
| Mar 25, 2024 | 181.66 | 181.66 | 181.66 | 181.66 | 181.10 | - |
| Mar 22, 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 181.66 | - |
| Mar 21, 2024 | 182.47 | 182.47 | 182.47 | 182.47 | 181.91 | - |
| Mar 20, 2024 | 181.87 | 181.87 | 181.87 | 181.87 | 181.31 | - |
| Mar 19, 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 179.69 | - |
| Mar 18, 2024 | 179.23 | 179.23 | 179.23 | 179.23 | 178.68 | - |
| Mar 15, 2024 | 178.11 | 178.11 | 178.11 | 178.11 | 177.56 | - |
| Mar 14, 2024 | 179.26 | 179.26 | 179.26 | 179.26 | 178.71 | - |
| Mar 13, 2024 | 179.73 | 179.73 | 179.73 | 179.73 | 179.18 | - |
| Mar 12, 2024 | 180.07 | 180.07 | 180.07 | 180.07 | 179.51 | - |
| Mar 11, 2024 | 178.07 | 178.07 | 178.07 | 178.07 | 177.52 | - |
| Mar 08, 2024 | 178.27 | 178.27 | 178.27 | 178.27 | 177.72 | - |
| Mar 07, 2024 | 179.43 | 179.43 | 179.43 | 179.43 | 178.88 | - |
| Mar 06, 2024 | 177.58 | 177.58 | 177.58 | 177.58 | 177.03 | - |
| Mar 05, 2024 | 176.66 | 176.66 | 176.66 | 176.66 | 176.12 | - |
| Mar 04, 2024 | 178.47 | 178.47 | 178.47 | 178.47 | 177.92 | - |
| Mar 01, 2024 | 178.68 | 178.68 | 178.68 | 178.68 | 178.13 | - |
| Feb 29, 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 176.70 | - |
| Feb 28, 2024 | 176.29 | 176.29 | 176.29 | 176.29 | 175.75 | - |
| Feb 27, 2024 | 176.57 | 176.57 | 176.57 | 176.57 | 176.03 | - |
| Feb 26, 2024 | 176.26 | 176.26 | 176.26 | 176.26 | 175.72 | - |
| Feb 23, 2024 | 176.93 | 176.93 | 176.93 | 176.93 | 176.38 | - |
| Feb 22, 2024 | 176.86 | 176.86 | 176.86 | 176.86 | 176.31 | - |
| Feb 21, 2024 | 173.19 | 173.19 | 173.19 | 173.19 | 172.66 | - |
| Feb 20, 2024 | 172.97 | 172.97 | 172.97 | 172.97 | 172.44 | - |
| Feb 16, 2024 | 174.01 | 174.01 | 174.01 | 174.01 | 173.47 | - |
| Feb 15, 2024 | 174.82 | 174.82 | 174.82 | 174.82 | 174.28 | - |
| Feb 14, 2024 | 173.77 | 173.77 | 173.77 | 173.77 | 173.23 | - |
| Feb 13, 2024 | 172.09 | 172.09 | 172.09 | 172.09 | 171.56 | - |
| Feb 12, 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 173.91 | - |
| Feb 09, 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.08 | - |
| Feb 08, 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.06 | - |
| Feb 07, 2024 | 173.48 | 173.48 | 173.48 | 173.48 | 172.94 | - |
| Feb 06, 2024 | 172.06 | 172.06 | 172.06 | 172.06 | 171.53 | - |
| Feb 05, 2024 | 171.66 | 171.66 | 171.66 | 171.66 | 171.13 | - |
| Feb 02, 2024 | 172.21 | 172.21 | 172.21 | 172.21 | 171.68 | - |
| Feb 01, 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 169.85 | - |
| Jan 31, 2024 | 168.27 | 168.27 | 168.27 | 168.27 | 167.75 | - |
| Jan 30, 2024 | 171.02 | 171.02 | 171.02 | 171.02 | 170.49 | - |
| Jan 29, 2024 | 171.11 | 171.11 | 171.11 | 171.11 | 170.58 | - |
| Jan 26, 2024 | 169.82 | 169.82 | 169.82 | 169.82 | 169.30 | - |
| Jan 25, 2024 | 169.93 | 169.93 | 169.93 | 169.93 | 169.41 | - |
| Jan 24, 2024 | 169.03 | 169.03 | 169.03 | 169.03 | 168.51 | - |
| Jan 23, 2024 | 168.89 | 168.89 | 168.89 | 168.89 | 168.37 | - |
| Jan 22, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 167.88 | - |
| Jan 19, 2024 | 168.03 | 168.03 | 168.03 | 168.03 | 167.51 | - |
| Jan 18, 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.47 | - |
| Jan 17, 2024 | 164.51 | 164.51 | 164.51 | 164.51 | 164.00 | - |
| Jan 16, 2024 | 165.44 | 165.44 | 165.44 | 165.44 | 164.93 | - |
| Jan 12, 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 165.55 | - |
| Jan 11, 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.41 | - |
| Jan 10, 2024 | 166.02 | 166.02 | 166.02 | 166.02 | 165.51 | - |
| Jan 09, 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 164.58 | - |
| Jan 08, 2024 | 165.31 | 165.31 | 165.31 | 165.31 | 164.80 | - |
| Jan 05, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.50 | - |
| Jan 04, 2024 | 162.71 | 162.71 | 162.71 | 162.71 | 162.21 | - |
| Jan 03, 2024 | 163.24 | 163.24 | 163.24 | 163.24 | 162.74 | - |
| Jan 02, 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.05 | - |
| Dec 29, 2023 | 165.49 | 165.49 | 165.49 | 165.49 | 164.98 | - |
| Dec 28, 2023 | 165.95 | 165.95 | 165.95 | 165.95 | 165.44 | - |
| Dec 27, 2023 | 165.87 | 165.87 | 165.87 | 165.87 | 165.36 | - |
| Dec 26, 2023 | 165.62 | 165.62 | 165.62 | 165.62 | 165.11 | - |
| Dec 22, 2023 | 164.92 | 164.92 | 164.92 | 164.92 | 164.41 | - |
| Dec 21, 2023 | 164.65 | 164.65 | 164.65 | 164.65 | 164.14 | - |
| Dec 20, 2023 | 162.97 | 162.97 | 162.97 | 162.97 | 162.47 | - |
| Dec 19, 2023 | 165.38 | 165.38 | 165.38 | 165.38 | 164.87 | - |
| Dec 18, 2023 | 164.40 | 164.40 | 164.40 | 164.40 | 163.89 | - |
| Dec 15, 2023 | 163.66 | 163.66 | 163.66 | 163.66 | 163.16 | - |
| Dec 15, 2023 | 0.702 Dividend | |||||
| Dec 14, 2023 | 164.36 | 164.36 | 164.36 | 164.36 | 163.15 | - |
| Dec 13, 2023 | 163.89 | 163.89 | 163.89 | 163.89 | 162.69 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.