Nasdaq - Delayed Quote
USD
Fidelity 500 Index (FXAIX)
268.67
-0.97
(-0.36%)
At close: September 4 at 8:07:34 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
Sep 4, 2026
268.67
268.67
268.67
268.67
268.67
-
Sep 3, 2026
269.64
269.64
269.64
269.64
269.64
-
Sep 2, 2026
266.80
266.80
266.80
266.80
266.80
-
Sep 1, 2026
265.58
265.58
265.58
265.58
265.58
-
Aug 31, 2026
267.46
267.46
267.46
267.46
267.46
-
Aug 28, 2026
268.33
268.33
268.33
268.33
268.33
-
Aug 27, 2026
268.99
268.99
268.99
268.99
268.99
-
Aug 26, 2026
267.07
267.07
267.07
267.07
267.07
-
Aug 25, 2026
267.12
267.12
267.12
267.12
267.12
-
Aug 24, 2026
266.26
266.26
266.26
266.26
266.26
-
Aug 21, 2026
267.00
267.00
267.00
267.00
267.00
-
Aug 20, 2026
265.83
265.83
265.83
265.83
265.83
-
Aug 19, 2026
268.13
268.13
268.13
268.13
268.13
-
Aug 18, 2026
267.54
267.54
267.54
267.54
267.54
-
Aug 17, 2026
269.39
269.39
269.39
269.39
269.39
-
Aug 14, 2026
270.77
270.77
270.77
270.77
270.77
-
Aug 13, 2026
271.20
271.20
271.20
271.20
271.20
-
Aug 12, 2026
269.44
269.44
269.44
269.44
269.44
-
Aug 11, 2026
268.72
268.72
268.72
268.72
268.72
-
Aug 10, 2026
269.58
269.58
269.58
269.58
269.58
-
Aug 7, 2026
269.71
269.71
269.71
269.71
269.71
-
Aug 6, 2026
268.04
268.04
268.04
268.04
268.04
-
Aug 5, 2026
268.51
268.51
268.51
268.51
268.51
-
Aug 4, 2026
268.96
268.96
268.96
268.96
268.96
-
Aug 3, 2026
264.23
264.23
264.23
264.23
264.23
-
Jul 31, 2026
260.37
260.37
260.37
260.37
260.37
-
Jul 30, 2026
258.54
258.54
258.54
258.54
258.54
-
Jul 29, 2026
254.32
254.32
254.32
254.32
254.32
-
Jul 28, 2026
258.23
258.23
258.23
258.23
258.23
-
Jul 27, 2026
257.69
257.69
257.69
257.69
257.69
-
Jul 24, 2026
257.65
257.65
257.65
257.65
257.65
-
Jul 23, 2026
257.49
257.49
257.49
257.49
257.49
-
Jul 22, 2026
260.64
260.64
260.64
260.64
260.64
-
Jul 21, 2026
260.99
260.99
260.99
260.99
260.99
-
Jul 20, 2026
258.70
258.70
258.70
258.70
258.70
-
Jul 17, 2026
259.19
259.19
259.19
259.19
259.19
-
Jul 16, 2026
261.83
261.83
261.83
261.83
261.83
-
Jul 15, 2026
263.18
263.18
263.18
263.18
263.18
-
Jul 14, 2026
262.16
262.16
262.16
262.16
262.16
-
Jul 13, 2026
261.18
261.18
261.18
261.18
261.18
-
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
263.26
-
Jul 9, 2026
262.83
262.83
262.83
262.83
262.13
-
Jul 8, 2026
260.69
260.69
260.69
260.69
260.00
-
Jul 7, 2026
261.43
261.43
261.43
261.43
260.74
-
Jul 6, 2026
262.60
262.60
262.60
262.60
261.91
-
Jul 2, 2026
260.68
260.68
260.68
260.68
259.99
-
Jul 1, 2026
260.67
260.67
260.67
260.67
259.98
-
Jun 30, 2026
261.23
261.23
261.23
261.23
260.54
-
Jun 29, 2026
259.15
259.15
259.15
259.15
258.46
-
Jun 26, 2026
256.14
256.14
256.14
256.14
255.46
-
Jun 25, 2026
256.25
256.25
256.25
256.25
255.57
-
Jun 24, 2026
256.27
256.27
256.27
256.27
255.59
-
Jun 23, 2026
256.52
256.52
256.52
256.52
255.84
-
Jun 22, 2026
260.25
260.25
260.25
260.25
259.56
-
Jun 18, 2026
261.21
261.21
261.21
261.21
260.52
-
Jun 17, 2026
258.40
258.40
258.40
258.40
257.72
-
Jun 16, 2026
261.58
261.58
261.58
261.58
260.89
-
Jun 15, 2026
263.06
263.06
263.06
263.06
262.36
-
Jun 12, 2026
258.73
258.73
258.73
258.73
258.05
-
Jun 11, 2026
257.42
257.42
257.42
257.42
256.74
-
Jun 10, 2026
252.98
252.98
252.98
252.98
252.31
-
Jun 9, 2026
257.15
257.15
257.15
257.15
256.47
-
Jun 8, 2026
257.80
257.80
257.80
257.80
257.12
-
Jun 5, 2026
257.02
257.02
257.02
257.02
256.34
-
Jun 4, 2026
263.97
263.97
263.97
263.97
263.27
-
Jun 3, 2026
262.86
262.86
262.86
262.86
262.16
-
Jun 2, 2026
264.80
264.80
264.80
264.80
264.10
-
Jun 1, 2026
264.46
264.46
264.46
264.46
263.76
-
May 29, 2026
263.74
263.74
263.74
263.74
263.04
-
May 28, 2026
263.16
263.16
263.16
263.16
262.46
-
May 27, 2026
261.65
261.65
261.65
261.65
260.96
-
May 26, 2026
261.60
261.60
261.60
261.60
260.91
-
May 22, 2026
260.00
260.00
260.00
260.00
259.31
-
May 21, 2026
259.02
259.02
259.02
259.02
258.34
-
May 20, 2026
258.54
258.54
258.54
258.54
257.86
-
May 19, 2026
255.78
255.78
255.78
255.78
255.10
-
May 18, 2026
257.48
257.48
257.48
257.48
256.80
-
May 15, 2026
257.65
257.65
257.65
257.65
256.97
-
May 14, 2026
260.83
260.83
260.83
260.83
260.14
-
May 13, 2026
258.84
258.84
258.84
258.84
258.16
-
May 12, 2026
257.33
257.33
257.33
257.33
256.65
-
May 11, 2026
257.73
257.73
257.73
257.73
257.05
-
May 8, 2026
257.23
257.23
257.23
257.23
256.55
-
May 7, 2026
255.04
255.04
255.04
255.04
254.37
-
May 6, 2026
256.01
256.01
256.01
256.01
255.33
-
May 5, 2026
252.33
252.33
252.33
252.33
251.66
-
May 4, 2026
250.29
250.29
250.29
250.29
249.63
-
May 1, 2026
251.30
251.30
251.30
251.30
250.64
-
Apr 30, 2026
250.56
250.56
250.56
250.56
249.90
-
Apr 29, 2026
248.01
248.01
248.01
248.01
247.35
-
Apr 28, 2026
248.11
248.11
248.11
248.11
247.45
-
Apr 27, 2026
249.33
249.33
249.33
249.33
248.67
-
Apr 24, 2026
249.02
249.02
249.02
249.02
248.36
-
Apr 23, 2026
247.04
247.04
247.04
247.04
246.39
-
Apr 22, 2026
248.06
248.06
248.06
248.06
247.40
-
Apr 21, 2026
245.49
245.49
245.49
245.49
244.84
-
Apr 20, 2026
247.06
247.06
247.06
247.06
246.41
-
Apr 17, 2026
247.64
247.64
247.64
247.64
246.99
-
Apr 16, 2026
244.69
244.69
244.69
244.69
244.04
-
Apr 15, 2026
244.05
244.05
244.05
244.05
243.40
-
Apr 14, 2026
242.10
242.10
242.10
242.10
241.46
-
Apr 13, 2026
239.28
239.28
239.28
239.28
238.65
-
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
236.24
-
Apr 9, 2026
237.78
237.78
237.78
237.78
236.49
-
Apr 8, 2026
236.31
236.31
236.31
236.31
235.02
-
Apr 7, 2026
230.53
230.53
230.53
230.53
229.27
-
Apr 6, 2026
230.35
230.35
230.35
230.35
229.10
-
Apr 2, 2026
229.32
229.32
229.32
229.32
228.07
-
Apr 1, 2026
229.04
229.04
229.04
229.04
227.79
-
Mar 31, 2026
227.41
227.41
227.41
227.41
226.17
-
Mar 30, 2026
220.95
220.95
220.95
220.95
219.75
-
Mar 27, 2026
221.82
221.82
221.82
221.82
220.61
-
Mar 26, 2026
225.59
225.59
225.59
225.59
224.36
-
Mar 25, 2026
229.58
229.58
229.58
229.58
228.33
-
Mar 24, 2026
228.34
228.34
228.34
228.34
227.10
-
Mar 23, 2026
229.19
229.19
229.19
229.19
227.94
-
Mar 20, 2026
226.59
226.59
226.59
226.59
225.36
-
Mar 19, 2026
230.06
230.06
230.06
230.06
228.81
-
Mar 18, 2026
230.68
230.68
230.68
230.68
229.42
-
Mar 17, 2026
233.87
233.87
233.87
233.87
232.60
-
Mar 16, 2026
233.28
233.28
233.28
233.28
232.01
-
Mar 13, 2026
230.91
230.91
230.91
230.91
229.65
-
Mar 12, 2026
232.29
232.29
232.29
232.29
231.02
-
Mar 11, 2026
235.87
235.87
235.87
235.87
234.59
-
Mar 10, 2026
236.06
236.06
236.06
236.06
234.77
-
Mar 9, 2026
236.54
236.54
236.54
236.54
235.25
-
Mar 6, 2026
234.57
234.57
234.57
234.57
233.29
-
Mar 5, 2026
237.69
237.69
237.69
237.69
236.40
-
Mar 4, 2026
239.03
239.03
239.03
239.03
237.73
-
Mar 3, 2026
237.19
237.19
237.19
237.19
235.90
-
Mar 2, 2026
239.44
239.44
239.44
239.44
238.14
-
Feb 27, 2026
239.33
239.33
239.33
239.33
238.03
-
Feb 26, 2026
240.35
240.35
240.35
240.35
239.04
-
Feb 25, 2026
241.64
241.64
241.64
241.64
240.32
-
Feb 24, 2026
239.69
239.69
239.69
239.69
238.38
-
Feb 23, 2026
237.85
237.85
237.85
237.85
236.55
-
Feb 20, 2026
240.34
240.34
240.34
240.34
239.03
-
Feb 19, 2026
238.68
238.68
238.68
238.68
237.38
-
Feb 18, 2026
239.32
239.32
239.32
239.32
238.02
-
Feb 17, 2026
237.99
237.99
237.99
237.99
236.69
-
Feb 13, 2026
237.71
237.71
237.71
237.71
236.42
-
Feb 12, 2026
237.56
237.56
237.56
237.56
236.27
-
Feb 11, 2026
241.32
241.32
241.32
241.32
240.01
-
Feb 10, 2026
241.32
241.32
241.32
241.32
240.01
-
Feb 9, 2026
242.11
242.11
242.11
242.11
240.79
-
Feb 6, 2026
240.95
240.95
240.95
240.95
239.64
-
Feb 5, 2026
236.29
236.29
236.29
236.29
235.00
-
Feb 4, 2026
239.22
239.22
239.22
239.22
237.92
-
Feb 3, 2026
240.44
240.44
240.44
240.44
239.13
-
Feb 2, 2026
242.47
242.47
242.47
242.47
241.15
-
Jan 30, 2026
241.16
241.16
241.16
241.16
239.85
-
Jan 29, 2026
242.19
242.19
242.19
242.19
240.87
-
Jan 28, 2026
242.50
242.50
242.50
242.50
241.18
-
Jan 27, 2026
242.52
242.52
242.52
242.52
241.20
-
Jan 26, 2026
241.53
241.53
241.53
241.53
240.21
-
Jan 23, 2026
240.33
240.33
240.33
240.33
239.02
-
Jan 22, 2026
240.23
240.23
240.23
240.23
238.92
-
Jan 21, 2026
238.91
238.91
238.91
238.91
237.61
-
Jan 20, 2026
236.17
236.17
236.17
236.17
234.88
-
Jan 16, 2026
241.14
241.14
241.14
241.14
239.83
-
Jan 15, 2026
241.28
241.28
241.28
241.28
239.97
-
Jan 14, 2026
240.65
240.65
240.65
240.65
239.34
-
Jan 13, 2026
241.94
241.94
241.94
241.94
240.62
-
Jan 12, 2026
242.40
242.40
242.40
242.40
241.08
-
Jan 9, 2026
242.00
242.00
242.00
242.00
240.68
-
Jan 8, 2026
240.43
240.43
240.43
240.43
239.12
-
Jan 7, 2026
240.41
240.41
240.41
240.41
239.10
-
Jan 6, 2026
241.24
241.24
241.24
241.24
239.93
-
Jan 5, 2026
239.74
239.74
239.74
239.74
238.43
-
Jan 2, 2026
238.23
238.23
238.23
238.23
236.93
-
Dec 31, 2025
237.72
237.72
237.72
237.72
236.43
-
Dec 30, 2025
239.46
239.46
239.46
239.46
238.16
-
Dec 29, 2025
239.79
239.79
239.79
239.79
238.48
-
Dec 26, 2025
240.63
240.63
240.63
240.63
239.32
-
Dec 24, 2025
240.68
240.68
240.68
240.68
239.37
-
Dec 23, 2025
239.90
239.90
239.90
239.90
238.59
-
Dec 22, 2025
238.82
238.82
238.82
238.82
237.52
-
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
235.98
-
Dec 18, 2025
235.91
235.91
235.91
235.91
233.90
-
Dec 17, 2025
234.05
234.05
234.05
234.05
232.06
-
Dec 16, 2025
236.79
236.79
236.79
236.79
234.78
-
Dec 15, 2025
237.35
237.35
237.35
237.35
235.33
-
Dec 12, 2025
237.69
237.69
237.69
237.69
235.67
-
Dec 11, 2025
240.24
240.24
240.24
240.24
238.20
-
Dec 10, 2025
239.74
239.74
239.74
239.74
237.70
-
Dec 9, 2025
238.12
238.12
238.12
238.12
236.10
-
Dec 8, 2025
238.33
238.33
238.33
238.33
236.30
-
Dec 5, 2025
239.14
239.14
239.14
239.14
237.11
-
Dec 4, 2025
238.64
238.64
238.64
238.64
236.61
-
Dec 3, 2025
238.37
238.37
238.37
238.37
236.34
-
Dec 2, 2025
237.65
237.65
237.65
237.65
235.63
-
Dec 1, 2025
237.06
237.06
237.06
237.06
235.04
-
Nov 28, 2025
238.30
238.30
238.30
238.30
236.27
-
Nov 26, 2025
237.03
237.03
237.03
237.03
235.01
-
Nov 25, 2025
235.40
235.40
235.40
235.40
233.40
-
Nov 24, 2025
233.27
233.27
233.27
233.27
231.29
-
Nov 21, 2025
229.71
229.71
229.71
229.71
227.76
-
Nov 20, 2025
227.46
227.46
227.46
227.46
225.53
-
Nov 19, 2025
231.02
231.02
231.02
231.02
229.06
-
Nov 18, 2025
230.15
230.15
230.15
230.15
228.19
-
Nov 17, 2025
232.05
232.05
232.05
232.05
230.08
-
Nov 14, 2025
234.18
234.18
234.18
234.18
232.19
-
Nov 13, 2025
234.24
234.24
234.24
234.24
232.25
-
Nov 12, 2025
238.18
238.18
238.18
238.18
236.15
-
Nov 11, 2025
238.02
238.02
238.02
238.02
236.00
-
Nov 10, 2025
237.53
237.53
237.53
237.53
235.51
-
Nov 7, 2025
233.90
233.90
233.90
233.90
231.91
-
Nov 6, 2025
233.58
233.58
233.58
233.58
231.59
-
Nov 5, 2025
236.22
236.22
236.22
236.22
234.21
-
Nov 4, 2025
235.36
235.36
235.36
235.36
233.36
-
Nov 3, 2025
238.15
238.15
238.15
238.15
236.13
-
Oct 31, 2025
237.72
237.72
237.72
237.72
235.70
-
Oct 30, 2025
237.09
237.09
237.09
237.09
235.07
-
Oct 29, 2025
239.46
239.46
239.46
239.46
237.42
-
Oct 28, 2025
239.47
239.47
239.47
239.47
237.43
-
Oct 27, 2025
238.92
238.92
238.92
238.92
236.89
-
Oct 24, 2025
236.02
236.02
236.02
236.02
234.01
-
Oct 23, 2025
234.16
234.16
234.16
234.16
232.17
-
Oct 22, 2025
232.80
232.80
232.80
232.80
230.82
-
Oct 21, 2025
234.04
234.04
234.04
234.04
232.05
-
Oct 20, 2025
234.03
234.03
234.03
234.03
232.04
-
Oct 17, 2025
231.56
231.56
231.56
231.56
229.59
-
Oct 16, 2025
230.34
230.34
230.34
230.34
228.38
-
Oct 15, 2025
231.80
231.80
231.80
231.80
229.83
-
Oct 14, 2025
230.85
230.85
230.85
230.85
228.89
-
Oct 13, 2025
231.21
231.21
231.21
231.21
229.24
-
Oct 10, 2025
227.66
227.66
227.66
227.66
225.72
-
Oct 9, 2025
233.97
233.97
233.97
233.97
231.98
-
Oct 8, 2025
234.61
234.61
234.61
234.61
232.62
-
Oct 7, 2025
233.25
233.25
233.25
233.25
231.27
-
Oct 6, 2025
234.14
234.14
234.14
234.14
232.15
-
Oct 3, 2025
0.672
Distribution
Fund distributions shown include income and capital gains
Oct 3, 2025
233.28
233.28
233.28
233.28
231.30
-
Oct 2, 2025
233.91
233.91
233.91
233.91
231.25
-
Oct 1, 2025
233.76
233.76
233.76
233.76
231.11
-
Sep 30, 2025
232.96
232.96
232.96
232.96
230.32
-
Sep 29, 2025
231.99
231.99
231.99
231.99
229.36
-
Sep 26, 2025
231.37
231.37
231.37
231.37
228.74
-
Sep 25, 2025
230.01
230.01
230.01
230.01
227.40
-
Sep 24, 2025
231.17
231.17
231.17
231.17
228.55
-
Sep 23, 2025
231.83
231.83
231.83
231.83
229.20
-
Sep 22, 2025
233.11
233.11
233.11
233.11
230.46
-
Sep 19, 2025
232.07
232.07
232.07
232.07
229.44
-
Sep 18, 2025
230.94
230.94
230.94
230.94
228.32
-
Sep 17, 2025
229.83
229.83
229.83
229.83
227.22
-
Sep 16, 2025
230.05
230.05
230.05
230.05
227.44
-
Sep 15, 2025
230.34
230.34
230.34
230.34
227.73
-
Sep 12, 2025
229.21
229.21
229.21
229.21
226.61
-
Sep 11, 2025
229.31
229.31
229.31
229.31
226.71
-
Sep 10, 2025
227.38
227.38
227.38
227.38
224.80
-
Sep 9, 2025
226.70
226.70
226.70
226.70
224.13
-
Sep 8, 2025
226.08
226.08
226.08
226.08
223.51
-
Sep 5, 2025
225.60
225.60
225.60
225.60
223.04
-
