Canada markets close in 6 hours 24 minutes

Fidelity 500 Index Fund (FXAIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
176.13+2.09 (+1.20%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024------
Apr 23, 2024176.13176.13176.13176.13176.13-
Apr 22, 2024174.04174.04174.04174.04174.04-
Apr 19, 2024172.54172.54172.54172.54172.54-
Apr 18, 2024174.05174.05174.05174.05174.05-
Apr 17, 2024174.43174.43174.43174.43174.43-
Apr 16, 2024175.44175.44175.44175.44175.44-
Apr 15, 2024175.80175.80175.80175.80175.80-
Apr 12, 2024177.94177.94177.94177.94177.94-
Apr 11, 2024180.55180.55180.55180.55180.55-
Apr 10, 2024179.21179.21179.21179.21179.21-
Apr 09, 2024180.91180.91180.91180.91180.91-
Apr 08, 2024180.63180.63180.63180.63180.63-
Apr 05, 2024180.69180.69180.69180.69180.69-
Apr 04, 2024179.26179.26179.26179.26179.26-
Apr 03, 2024181.47181.47181.47181.47181.47-
Apr 02, 2024181.26181.26181.26181.26181.26-
Apr 01, 2024182.58182.58182.58182.58182.58-
Mar 28, 2024182.95182.95182.95182.95182.95-
Mar 27, 2024182.74182.74182.74182.74182.74-
Mar 26, 2024181.16181.16181.16181.16181.16-
Mar 25, 2024181.66181.66181.66181.66181.66-
Mar 22, 2024182.22182.22182.22182.22182.22-
Mar 21, 2024182.47182.47182.47182.47182.47-
Mar 20, 2024181.87181.87181.87181.87181.87-
Mar 19, 2024180.25180.25180.25180.25180.25-
Mar 18, 2024179.23179.23179.23179.23179.23-
Mar 15, 2024178.11178.11178.11178.11178.11-
Mar 14, 2024179.26179.26179.26179.26179.26-
Mar 13, 2024179.73179.73179.73179.73179.73-
Mar 12, 2024180.07180.07180.07180.07180.07-
Mar 11, 2024178.07178.07178.07178.07178.07-
Mar 08, 2024178.27178.27178.27178.27178.27-
Mar 07, 2024179.43179.43179.43179.43179.43-
Mar 06, 2024177.58177.58177.58177.58177.58-
Mar 05, 2024176.66176.66176.66176.66176.66-
Mar 04, 2024178.47178.47178.47178.47178.47-
Mar 01, 2024178.68178.68178.68178.68178.68-
Feb 29, 2024177.25177.25177.25177.25177.25-
Feb 28, 2024176.29176.29176.29176.29176.29-
Feb 27, 2024176.57176.57176.57176.57176.57-
Feb 26, 2024176.26176.26176.26176.26176.26-
Feb 23, 2024176.93176.93176.93176.93176.93-
Feb 22, 2024176.86176.86176.86176.86176.86-
Feb 21, 2024173.19173.19173.19173.19173.19-
Feb 20, 2024172.97172.97172.97172.97172.97-
Feb 16, 2024174.01174.01174.01174.01174.01-
Feb 15, 2024174.82174.82174.82174.82174.82-
Feb 14, 2024173.77173.77173.77173.77173.77-
Feb 13, 2024172.09172.09172.09172.09172.09-
Feb 12, 2024174.45174.45174.45174.45174.45-
Feb 09, 2024174.62174.62174.62174.62174.62-
Feb 08, 2024173.60173.60173.60173.60173.60-
Feb 07, 2024173.48173.48173.48173.48173.48-
Feb 06, 2024172.06172.06172.06172.06172.06-
Feb 05, 2024171.66171.66171.66171.66171.66-
Feb 02, 2024172.21172.21172.21172.21172.21-
Feb 01, 2024170.38170.38170.38170.38170.38-
Jan 31, 2024168.27168.27168.27168.27168.27-
Jan 30, 2024171.02171.02171.02171.02171.02-
Jan 29, 2024171.11171.11171.11171.11171.11-
Jan 26, 2024169.82169.82169.82169.82169.82-
Jan 25, 2024169.93169.93169.93169.93169.93-
Jan 24, 2024169.03169.03169.03169.03169.03-
Jan 23, 2024168.89168.89168.89168.89168.89-
Jan 22, 2024168.40168.40168.40168.40168.40-
Jan 19, 2024168.03168.03168.03168.03168.03-
Jan 18, 2024165.98165.98165.98165.98165.98-
Jan 17, 2024164.51164.51164.51164.51164.51-
Jan 16, 2024165.44165.44165.44165.44165.44-
Jan 12, 2024166.06166.06166.06166.06166.06-
Jan 11, 2024165.92165.92165.92165.92165.92-
Jan 10, 2024166.02166.02166.02166.02166.02-
Jan 09, 2024165.09165.09165.09165.09165.09-
Jan 08, 2024165.31165.31165.31165.31165.31-
Jan 05, 2024163.00163.00163.00163.00163.00-
Jan 04, 2024162.71162.71162.71162.71162.71-
Jan 03, 2024163.24163.24163.24163.24163.24-
Jan 02, 2024164.56164.56164.56164.56164.56-
Dec 29, 2023165.49165.49165.49165.49165.49-
Dec 28, 2023165.95165.95165.95165.95165.95-
Dec 27, 2023165.87165.87165.87165.87165.87-
Dec 26, 2023165.62165.62165.62165.62165.62-
Dec 22, 2023164.92164.92164.92164.92164.92-
Dec 21, 2023164.65164.65164.65164.65164.65-
Dec 20, 2023162.97162.97162.97162.97162.97-
Dec 19, 2023165.38165.38165.38165.38165.38-
Dec 18, 2023164.40164.40164.40164.40164.40-
Dec 15, 2023163.66163.66163.66163.66163.66-
Dec 15, 20230.702 Dividend
Dec 14, 2023164.36164.36164.36164.36163.66-
Dec 13, 2023163.89163.89163.89163.89163.19-
Dec 12, 2023161.68161.68161.68161.68160.99-
Dec 11, 2023160.93160.93160.93160.93160.24-
Dec 08, 2023160.30160.30160.30160.30159.62-
Dec 07, 2023159.65159.65159.65159.65158.97-
Dec 06, 2023158.36158.36158.36158.36157.68-
Dec 05, 2023158.98158.98158.98158.98158.30-
Dec 04, 2023159.06159.06159.06159.06158.38-
Dec 01, 2023159.92159.92159.92159.92159.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...