Nasdaq - Delayed Quote
USD
Fidelity 500 Index (FXAIX)
263.50
-4.86
(-1.81%)
At close: October 30 at 8:08:24 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
263.50
263.50
263.50
263.50
263.50
-
Oct 29, 2026
268.36
268.36
268.36
268.36
268.36
-
Oct 28, 2026
269.18
269.18
269.18
269.18
269.18
-
Oct 27, 2026
268.43
268.43
268.43
268.43
268.43
-
Oct 26, 2026
266.84
266.84
266.84
266.84
266.84
-
Oct 23, 2026
264.99
264.99
264.99
264.99
264.99
-
Oct 22, 2026
266.36
266.36
266.36
266.36
266.36
-
Oct 21, 2026
269.62
269.62
269.62
269.62
269.62
-
Oct 20, 2026
268.06
268.06
268.06
268.06
268.06
-
Oct 19, 2026
267.30
267.30
267.30
267.30
267.30
-
Oct 16, 2026
266.21
266.21
266.21
266.21
266.21
-
Oct 15, 2026
269.15
269.15
269.15
269.15
269.15
-
Oct 14, 2026
268.26
268.26
268.26
268.26
268.26
-
Oct 13, 2026
271.26
271.26
271.26
271.26
271.26
-
Oct 12, 2026
271.32
271.32
271.32
271.32
271.32
-
Oct 9, 2026
271.47
271.47
271.47
271.47
271.47
-
Oct 8, 2026
269.83
269.83
269.83
269.83
269.83
-
Oct 7, 2026
271.10
271.10
271.10
271.10
271.10
-
Oct 6, 2026
271.69
271.69
271.69
271.69
271.69
-
Oct 5, 2026
270.11
270.11
270.11
270.11
270.11
-
Oct 2, 2026
0.713
Distribution
Fund distributions shown include income and capital gains
Oct 2, 2026
268.32
268.32
268.32
268.32
268.32
-
Oct 1, 2026
267.05
267.05
267.05
267.05
266.34
-
Sep 30, 2026
266.53
266.53
266.53
266.53
265.82
-
Sep 29, 2026
267.17
267.17
267.17
267.17
266.46
-
Sep 28, 2026
267.62
267.62
267.62
267.62
266.91
-
Sep 25, 2026
269.70
269.70
269.70
269.70
268.98
-
Sep 24, 2026
268.33
268.33
268.33
268.33
267.61
-
Sep 23, 2026
268.39
268.39
268.39
268.39
267.67
-
Sep 22, 2026
270.43
270.43
270.43
270.43
269.71
-
Sep 21, 2026
270.43
270.43
270.43
270.43
269.71
-
Sep 18, 2026
266.43
266.43
266.43
266.43
265.72
-
Sep 17, 2026
265.99
265.99
265.99
265.99
265.28
-
Sep 16, 2026
262.99
262.99
262.99
262.99
262.29
-
Sep 15, 2026
264.16
264.16
264.16
264.16
263.45
-
Sep 14, 2026
265.31
265.31
265.31
265.31
264.60
-
Sep 11, 2026
266.59
266.59
266.59
266.59
265.88
-
Sep 10, 2026
264.30
264.30
264.30
264.30
263.59
-
Sep 9, 2026
265.83
265.83
265.83
265.83
265.12
-
Sep 8, 2026
267.11
267.11
267.11
267.11
266.40
-
Sep 4, 2026
268.67
268.67
268.67
268.67
267.95
-
Sep 3, 2026
269.64
269.64
269.64
269.64
268.92
-
Sep 2, 2026
266.80
266.80
266.80
266.80
266.09
-
Sep 1, 2026
265.58
265.58
265.58
265.58
264.87
-
Aug 31, 2026
267.46
267.46
267.46
267.46
266.75
-
Aug 28, 2026
268.33
268.33
268.33
268.33
267.61
-
Aug 27, 2026
268.99
268.99
268.99
268.99
268.27
-
Aug 26, 2026
267.07
267.07
267.07
267.07
266.36
-
Aug 25, 2026
267.12
267.12
267.12
267.12
266.41
-
Aug 24, 2026
266.26
266.26
266.26
266.26
265.55
-
Aug 21, 2026
267.00
267.00
267.00
267.00
266.29
-
Aug 20, 2026
265.83
265.83
265.83
265.83
265.12
-
Aug 19, 2026
268.13
268.13
268.13
268.13
267.41
-
Aug 18, 2026
267.54
267.54
267.54
267.54
266.83
-
Aug 17, 2026
269.39
269.39
269.39
269.39
268.67
-
Aug 14, 2026
270.77
270.77
270.77
270.77
270.05
-
Aug 13, 2026
271.20
271.20
271.20
271.20
270.48
-
Aug 12, 2026
269.44
269.44
269.44
269.44
268.72
-
Aug 11, 2026
268.72
268.72
268.72
268.72
268.00
-
Aug 10, 2026
269.58
269.58
269.58
269.58
268.86
-
Aug 7, 2026
269.71
269.71
269.71
269.71
268.99
-
Aug 6, 2026
268.04
268.04
268.04
268.04
267.32
-
Aug 5, 2026
268.51
268.51
268.51
268.51
267.79
-
Aug 4, 2026
268.96
268.96
268.96
268.96
268.24
-
Aug 3, 2026
264.23
264.23
264.23
264.23
263.52
-
Jul 31, 2026
260.37
260.37
260.37
260.37
259.67
-
Jul 30, 2026
258.54
258.54
258.54
258.54
257.85
-
Jul 29, 2026
254.32
254.32
254.32
254.32
253.64
-
Jul 28, 2026
258.23
258.23
258.23
258.23
257.54
-
Jul 27, 2026
257.69
257.69
257.69
257.69
257.00
-
Jul 24, 2026
257.65
257.65
257.65
257.65
256.96
-
Jul 23, 2026
257.49
257.49
257.49
257.49
256.80
-
Jul 22, 2026
260.64
260.64
260.64
260.64
259.94
-
Jul 21, 2026
260.99
260.99
260.99
260.99
260.29
-
Jul 20, 2026
258.70
258.70
258.70
258.70
258.01
-
Jul 17, 2026
259.19
259.19
259.19
259.19
258.50
-
Jul 16, 2026
261.83
261.83
261.83
261.83
261.13
-
Jul 15, 2026
263.18
263.18
263.18
263.18
262.48
-
Jul 14, 2026
262.16
262.16
262.16
262.16
261.46
-
Jul 13, 2026
261.18
261.18
261.18
261.18
260.48
-
Jul 10, 2026
0.695
Distribution
Fund distributions shown include income and capital gains
Jul 10, 2026
263.26
263.26
263.26
263.26
262.56
-
Jul 9, 2026
262.83
262.83
262.83
262.83
261.44
-
Jul 8, 2026
260.69
260.69
260.69
260.69
259.31
-
Jul 7, 2026
261.43
261.43
261.43
261.43
260.04
-
Jul 6, 2026
262.60
262.60
262.60
262.60
261.21
-
Jul 2, 2026
260.68
260.68
260.68
260.68
259.30
-
Jul 1, 2026
260.67
260.67
260.67
260.67
259.29
-
Jun 30, 2026
261.23
261.23
261.23
261.23
259.84
-
Jun 29, 2026
259.15
259.15
259.15
259.15
257.77
-
Jun 26, 2026
256.14
256.14
256.14
256.14
254.78
-
Jun 25, 2026
256.25
256.25
256.25
256.25
254.89
-
Jun 24, 2026
256.27
256.27
256.27
256.27
254.91
-
Jun 23, 2026
256.52
256.52
256.52
256.52
255.16
-
Jun 22, 2026
260.25
260.25
260.25
260.25
258.87
-
Jun 18, 2026
261.21
261.21
261.21
261.21
259.82
-
Jun 17, 2026
258.40
258.40
258.40
258.40
257.03
-
Jun 16, 2026
261.58
261.58
261.58
261.58
260.19
-
Jun 15, 2026
263.06
263.06
263.06
263.06
261.66
-
Jun 12, 2026
258.73
258.73
258.73
258.73
257.36
-
Jun 11, 2026
257.42
257.42
257.42
257.42
256.05
-
Jun 10, 2026
252.98
252.98
252.98
252.98
251.64
-
Jun 9, 2026
257.15
257.15
257.15
257.15
255.79
-
Jun 8, 2026
257.80
257.80
257.80
257.80
256.43
-
Jun 5, 2026
257.02
257.02
257.02
257.02
255.66
-
Jun 4, 2026
263.97
263.97
263.97
263.97
262.57
-
Jun 3, 2026
262.86
262.86
262.86
262.86
261.46
-
Jun 2, 2026
264.80
264.80
264.80
264.80
263.39
-
Jun 1, 2026
264.46
264.46
264.46
264.46
263.06
-
May 29, 2026
263.74
263.74
263.74
263.74
262.34
-
May 28, 2026
263.16
263.16
263.16
263.16
261.76
-
May 27, 2026
261.65
261.65
261.65
261.65
260.26
-
May 26, 2026
261.60
261.60
261.60
261.60
260.21
-
May 22, 2026
260.00
260.00
260.00
260.00
258.62
-
May 21, 2026
259.02
259.02
259.02
259.02
257.65
-
May 20, 2026
258.54
258.54
258.54
258.54
257.17
-
May 19, 2026
255.78
255.78
255.78
255.78
254.42
-
May 18, 2026
257.48
257.48
257.48
257.48
256.11
-
May 15, 2026
257.65
257.65
257.65
257.65
256.28
-
May 14, 2026
260.83
260.83
260.83
260.83
259.45
-
May 13, 2026
258.84
258.84
258.84
258.84
257.47
-
May 12, 2026
257.33
257.33
257.33
257.33
255.96
-
May 11, 2026
257.73
257.73
257.73
257.73
256.36
-
May 8, 2026
257.23
257.23
257.23
257.23
255.86
-
May 7, 2026
255.04
255.04
255.04
255.04
253.69
-
May 6, 2026
256.01
256.01
256.01
256.01
254.65
-
May 5, 2026
252.33
252.33
252.33
252.33
250.99
-
May 4, 2026
250.29
250.29
250.29
250.29
248.96
-
May 1, 2026
251.30
251.30
251.30
251.30
249.97
-
Apr 30, 2026
250.56
250.56
250.56
250.56
249.23
-
Apr 29, 2026
248.01
248.01
248.01
248.01
246.69
-
Apr 28, 2026
248.11
248.11
248.11
248.11
246.79
-
Apr 27, 2026
249.33
249.33
249.33
249.33
248.01
-
Apr 24, 2026
249.02
249.02
249.02
249.02
247.70
-
Apr 23, 2026
247.04
247.04
247.04
247.04
245.73
-
Apr 22, 2026
248.06
248.06
248.06
248.06
246.74
-
Apr 21, 2026
245.49
245.49
245.49
245.49
244.19
-
Apr 20, 2026
247.06
247.06
247.06
247.06
245.75
-
Apr 17, 2026
247.64
247.64
247.64
247.64
246.33
-
Apr 16, 2026
244.69
244.69
244.69
244.69
243.39
-
Apr 15, 2026
244.05
244.05
244.05
244.05
242.75
-
Apr 14, 2026
242.10
242.10
242.10
242.10
240.82
-
Apr 13, 2026
239.28
239.28
239.28
239.28
238.01
-
Apr 10, 2026
0.668
Distribution
Fund distributions shown include income and capital gains
Apr 10, 2026
236.87
236.87
236.87
236.87
235.61
-
Apr 9, 2026
237.78
237.78
237.78
237.78
235.85
-
Apr 8, 2026
236.31
236.31
236.31
236.31
234.40
-
Apr 7, 2026
230.53
230.53
230.53
230.53
228.66
-
Apr 6, 2026
230.35
230.35
230.35
230.35
228.48
-
Apr 2, 2026
229.32
229.32
229.32
229.32
227.46
-
Apr 1, 2026
229.04
229.04
229.04
229.04
227.18
-
Mar 31, 2026
227.41
227.41
227.41
227.41
225.57
-
Mar 30, 2026
220.95
220.95
220.95
220.95
219.16
-
Mar 27, 2026
221.82
221.82
221.82
221.82
220.02
-
Mar 26, 2026
225.59
225.59
225.59
225.59
223.76
-
Mar 25, 2026
229.58
229.58
229.58
229.58
227.72
-
Mar 24, 2026
228.34
228.34
228.34
228.34
226.49
-
Mar 23, 2026
229.19
229.19
229.19
229.19
227.33
-
Mar 20, 2026
226.59
226.59
226.59
226.59
224.75
-
Mar 19, 2026
230.06
230.06
230.06
230.06
228.20
-
Mar 18, 2026
230.68
230.68
230.68
230.68
228.81
-
Mar 17, 2026
233.87
233.87
233.87
233.87
231.98
-
Mar 16, 2026
233.28
233.28
233.28
233.28
231.39
-
Mar 13, 2026
230.91
230.91
230.91
230.91
229.04
-
Mar 12, 2026
232.29
232.29
232.29
232.29
230.41
-
Mar 11, 2026
235.87
235.87
235.87
235.87
233.96
-
Mar 10, 2026
236.06
236.06
236.06
236.06
234.15
-
Mar 9, 2026
236.54
236.54
236.54
236.54
234.62
-
Mar 6, 2026
234.57
234.57
234.57
234.57
232.67
-
Mar 5, 2026
237.69
237.69
237.69
237.69
235.76
-
Mar 4, 2026
239.03
239.03
239.03
239.03
237.09
-
Mar 3, 2026
237.19
237.19
237.19
237.19
235.27
-
Mar 2, 2026
239.44
239.44
239.44
239.44
237.50
-
Feb 27, 2026
239.33
239.33
239.33
239.33
237.39
-
Feb 26, 2026
240.35
240.35
240.35
240.35
238.40
-
Feb 25, 2026
241.64
241.64
241.64
241.64
239.68
-
Feb 24, 2026
239.69
239.69
239.69
239.69
237.75
-
Feb 23, 2026
237.85
237.85
237.85
237.85
235.92
-
Feb 20, 2026
240.34
240.34
240.34
240.34
238.39
-
Feb 19, 2026
238.68
238.68
238.68
238.68
236.75
-
Feb 18, 2026
239.32
239.32
239.32
239.32
237.38
-
Feb 17, 2026
237.99
237.99
237.99
237.99
236.06
-
Feb 13, 2026
237.71
237.71
237.71
237.71
235.78
-
Feb 12, 2026
237.56
237.56
237.56
237.56
235.64
-
Feb 11, 2026
241.32
241.32
241.32
241.32
239.36
-
Feb 10, 2026
241.32
241.32
241.32
241.32
239.36
-
Feb 9, 2026
242.11
242.11
242.11
242.11
240.15
-
Feb 6, 2026
240.95
240.95
240.95
240.95
239.00
-
Feb 5, 2026
236.29
236.29
236.29
236.29
234.38
-
Feb 4, 2026
239.22
239.22
239.22
239.22
237.28
-
Feb 3, 2026
240.44
240.44
240.44
240.44
238.49
-
Feb 2, 2026
242.47
242.47
242.47
242.47
240.51
-
Jan 30, 2026
241.16
241.16
241.16
241.16
239.21
-
Jan 29, 2026
242.19
242.19
242.19
242.19
240.23
-
Jan 28, 2026
242.50
242.50
242.50
242.50
240.54
-
Jan 27, 2026
242.52
242.52
242.52
242.52
240.56
-
Jan 26, 2026
241.53
241.53
241.53
241.53
239.57
-
Jan 23, 2026
240.33
240.33
240.33
240.33
238.38
-
Jan 22, 2026
240.23
240.23
240.23
240.23
238.28
-
Jan 21, 2026
238.91
238.91
238.91
238.91
236.97
-
Jan 20, 2026
236.17
236.17
236.17
236.17
234.26
-
Jan 16, 2026
241.14
241.14
241.14
241.14
239.19
-
Jan 15, 2026
241.28
241.28
241.28
241.28
239.33
-
Jan 14, 2026
240.65
240.65
240.65
240.65
238.70
-
Jan 13, 2026
241.94
241.94
241.94
241.94
239.98
-
Jan 12, 2026
242.40
242.40
242.40
242.40
240.44
-
Jan 9, 2026
242.00
242.00
242.00
242.00
240.04
-
Jan 8, 2026
240.43
240.43
240.43
240.43
238.48
-
Jan 7, 2026
240.41
240.41
240.41
240.41
238.46
-
Jan 6, 2026
241.24
241.24
241.24
241.24
239.29
-
Jan 5, 2026
239.74
239.74
239.74
239.74
237.80
-
Jan 2, 2026
238.23
238.23
238.23
238.23
236.30
-
Dec 31, 2025
237.72
237.72
237.72
237.72
235.79
-
Dec 30, 2025
239.46
239.46
239.46
239.46
237.52
-
Dec 29, 2025
239.79
239.79
239.79
239.79
237.85
-
Dec 26, 2025
240.63
240.63
240.63
240.63
238.68
-
Dec 24, 2025
240.68
240.68
240.68
240.68
238.73
-
Dec 23, 2025
239.90
239.90
239.90
239.90
237.96
-
Dec 22, 2025
238.82
238.82
238.82
238.82
236.89
-
Dec 19, 2025
0.725
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
237.27
237.27
237.27
237.27
235.35
-
Dec 18, 2025
235.91
235.91
235.91
235.91
233.28
-
Dec 17, 2025
234.05
234.05
234.05
234.05
231.44
-
Dec 16, 2025
236.79
236.79
236.79
236.79
234.15
-
Dec 15, 2025
237.35
237.35
237.35
237.35
234.70
-
Dec 12, 2025
237.69
237.69
237.69
237.69
235.04
-
Dec 11, 2025
240.24
240.24
240.24
240.24
237.56
-
Dec 10, 2025
239.74
239.74
239.74
239.74
237.07
-
Dec 9, 2025
238.12
238.12
238.12
238.12
235.46
-
Dec 8, 2025
238.33
238.33
238.33
238.33
235.67
-
Dec 5, 2025
239.14
239.14
239.14
239.14
236.47
-
Dec 4, 2025
238.64
238.64
238.64
238.64
235.98
-
Dec 3, 2025
238.37
238.37
238.37
238.37
235.71
-
Dec 2, 2025
237.65
237.65
237.65
237.65
235.00
-
Dec 1, 2025
237.06
237.06
237.06
237.06
234.42
-
Nov 28, 2025
238.30
238.30
238.30
238.30
235.64
-
Nov 26, 2025
237.03
237.03
237.03
237.03
234.39
-
Nov 25, 2025
235.40
235.40
235.40
235.40
232.78
-
Nov 24, 2025
233.27
233.27
233.27
233.27
230.67
-
Nov 21, 2025
229.71
229.71
229.71
229.71
227.15
-
Nov 20, 2025
227.46
227.46
227.46
227.46
224.92
-
Nov 19, 2025
231.02
231.02
231.02
231.02
228.44
-
Nov 18, 2025
230.15
230.15
230.15
230.15
227.58
-
Nov 17, 2025
232.05
232.05
232.05
232.05
229.46
-
Nov 14, 2025
234.18
234.18
234.18
234.18
231.57
-
Nov 13, 2025
234.24
234.24
234.24
234.24
231.63
-
Nov 12, 2025
238.18
238.18
238.18
238.18
235.52
-
Nov 11, 2025
238.02
238.02
238.02
238.02
235.37
-
Nov 10, 2025
237.53
237.53
237.53
237.53
234.88
-
Nov 7, 2025
233.90
233.90
233.90
233.90
231.29
-
Nov 6, 2025
233.58
233.58
233.58
233.58
230.98
-
Nov 5, 2025
236.22
236.22
236.22
236.22
233.59
-
Nov 4, 2025
235.36
235.36
235.36
235.36
232.74
-
Nov 3, 2025
238.15
238.15
238.15
238.15
235.49
-
Oct 31, 2025
237.72
237.72
237.72
237.72
235.07
-
