Nasdaq - Delayed Quote USD

Fidelity Small Cap Index (FSSNX)

27.55 +0.16 (+0.58%)
At close: September 26 at 6:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 26, 2024 27.55 27.55 27.55 27.55 27.55 -
Sep 25, 2024 27.39 27.39 27.39 27.39 27.39 -
Sep 24, 2024 27.72 27.72 27.72 27.72 27.72 -
Sep 23, 2024 27.68 27.68 27.68 27.68 27.68 -
Sep 20, 2024 27.77 27.77 27.77 27.77 27.77 -
Sep 19, 2024 28.08 28.08 28.08 28.08 28.08 -
Sep 18, 2024 27.50 27.50 27.50 27.50 27.50 -
Sep 17, 2024 27.49 27.49 27.49 27.49 27.49 -
Sep 16, 2024 27.29 27.29 27.29 27.29 27.29 -
Sep 13, 2024 27.20 27.20 27.20 27.20 27.20 -
Sep 12, 2024 26.53 26.53 26.53 26.53 26.53 -
Sep 11, 2024 26.21 26.21 26.21 26.21 26.21 -
Sep 10, 2024 26.13 26.13 26.13 26.13 26.13 -
Sep 9, 2024 26.14 26.14 26.14 26.14 26.14 -
Sep 6, 2024 26.06 26.06 26.06 26.06 26.06 -
Sep 5, 2024 26.56 26.56 26.56 26.56 26.56 -
Sep 4, 2024 26.72 26.72 26.72 26.72 26.72 -
Sep 3, 2024 26.77 26.77 26.77 26.77 26.77 -
Aug 30, 2024 27.62 27.62 27.62 27.62 27.62 -
Aug 29, 2024 27.43 27.43 27.43 27.43 27.43 -
Aug 28, 2024 27.25 27.25 27.25 27.25 27.25 -
Aug 27, 2024 27.43 27.43 27.43 27.43 27.43 -
Aug 26, 2024 27.62 27.62 27.62 27.62 27.62 -
Aug 23, 2024 27.63 27.63 27.63 27.63 27.63 -
Aug 22, 2024 26.77 26.77 26.77 26.77 26.77 -
Aug 21, 2024 27.02 27.02 27.02 27.02 27.02 -
Aug 20, 2024 26.67 26.67 26.67 26.67 26.67 -
Aug 19, 2024 26.98 26.98 26.98 26.98 26.98 -
Aug 16, 2024 26.66 26.66 26.66 26.66 26.66 -
Aug 15, 2024 26.58 26.58 26.58 26.58 26.58 -
Aug 14, 2024 25.94 25.94 25.94 25.94 25.94 -
Aug 13, 2024 26.07 26.07 26.07 26.07 26.07 -
Aug 12, 2024 25.66 25.66 25.66 25.66 25.66 -
Aug 9, 2024 25.89 25.89 25.89 25.89 25.89 -
Aug 8, 2024 25.93 25.93 25.93 25.93 25.93 -
Aug 7, 2024 25.32 25.32 25.32 25.32 25.32 -
Aug 6, 2024 25.68 25.68 25.68 25.68 25.68 -
Aug 5, 2024 25.37 25.37 25.37 25.37 25.37 -
Aug 2, 2024 26.23 26.23 26.23 26.23 26.23 -
Aug 1, 2024 27.19 27.19 27.19 27.19 27.19 -
Jul 31, 2024 28.04 28.04 28.04 28.04 28.04 -
Jul 30, 2024 27.89 27.89 27.89 27.89 27.89 -
Jul 29, 2024 27.80 27.80 27.80 27.80 27.80 -
Jul 26, 2024 28.10 28.10 28.10 28.10 28.10 -
Jul 25, 2024 27.64 27.64 27.64 27.64 27.64 -
Jul 24, 2024 27.30 27.30 27.30 27.30 27.30 -
Jul 23, 2024 27.89 27.89 27.89 27.89 27.89 -
Jul 22, 2024 27.61 27.61 27.61 27.61 27.61 -
Jul 19, 2024 27.16 27.16 27.16 27.16 27.16 -
Jul 18, 2024 27.33 27.33 27.33 27.33 27.33 -
Jul 17, 2024 27.85 27.85 27.85 27.85 27.85 -
Jul 16, 2024 28.14 28.14 28.14 28.14 28.14 -
Jul 15, 2024 27.19 27.19 27.19 27.19 27.19 -
Jul 12, 2024 26.71 26.71 26.71 26.71 26.71 -
Jul 11, 2024 26.42 26.42 26.42 26.42 26.42 -
Jul 10, 2024 25.51 25.51 25.51 25.51 25.51 -
Jul 9, 2024 25.23 25.23 25.23 25.23 25.23 -
Jul 8, 2024 25.34 25.34 25.34 25.34 25.34 -
Jul 5, 2024 25.19 25.19 25.19 25.19 25.19 -
Jul 3, 2024 25.31 25.31 25.31 25.31 25.31 -
Jul 2, 2024 25.28 25.28 25.28 25.28 25.28 -
Jul 1, 2024 25.23 25.23 25.23 25.23 25.23 -
Jun 28, 2024 0.03 Dividend
Jun 28, 2024 25.45 25.45 25.45 25.45 25.45 -
Jun 27, 2024 25.35 25.35 25.35 25.35 25.32 -
Jun 26, 2024 25.10 25.10 25.10 25.10 25.07 -
Jun 25, 2024 25.16 25.16 25.16 25.16 25.13 -
Jun 24, 2024 25.26 25.26 25.26 25.26 25.23 -
Jun 21, 2024 25.15 25.15 25.15 25.15 25.12 -
Jun 20, 2024 25.09 25.09 25.09 25.09 25.06 -
Jun 18, 2024 25.19 25.19 25.19 25.19 25.16 -
Jun 17, 2024 25.15 25.15 25.15 25.15 25.12 -
Jun 14, 2024 24.95 24.95 24.95 24.95 24.92 -
Jun 13, 2024 25.35 25.35 25.35 25.35 25.32 -
Jun 12, 2024 25.58 25.58 25.58 25.58 25.55 -
Jun 11, 2024 25.16 25.16 25.16 25.16 25.13 -
Jun 10, 2024 25.25 25.25 25.25 25.25 25.22 -
Jun 7, 2024 25.19 25.19 25.19 25.19 25.16 -
Jun 6, 2024 25.47 25.47 25.47 25.47 25.44 -
Jun 5, 2024 25.65 25.65 25.65 25.65 25.62 -
Jun 4, 2024 25.28 25.28 25.28 25.28 25.25 -
Jun 3, 2024 25.59 25.59 25.59 25.59 25.56 -
May 31, 2024 25.72 25.72 25.72 25.72 25.69 -
May 30, 2024 25.55 25.55 25.55 25.55 25.52 -
May 29, 2024 25.29 25.29 25.29 25.29 25.26 -
May 28, 2024 25.68 25.68 25.68 25.68 25.65 -
May 24, 2024 25.71 25.71 25.71 25.71 25.68 -
May 23, 2024 25.44 25.44 25.44 25.44 25.41 -
May 22, 2024 25.86 25.86 25.86 25.86 25.83 -
May 21, 2024 26.06 26.06 26.06 26.06 26.03 -
May 20, 2024 26.11 26.11 26.11 26.11 26.07 -
May 17, 2024 26.02 26.02 26.02 26.02 25.99 -
May 16, 2024 26.03 26.03 26.03 26.03 26.00 -
May 15, 2024 26.19 26.19 26.19 26.19 26.15 -
May 14, 2024 25.89 25.89 25.89 25.89 25.86 -
May 13, 2024 25.60 25.60 25.60 25.60 25.57 -
May 10, 2024 25.57 25.57 25.57 25.57 25.54 -
May 9, 2024 25.74 25.74 25.74 25.74 25.71 -
May 8, 2024 25.51 25.51 25.51 25.51 25.48 -
May 7, 2024 25.62 25.62 25.62 25.62 25.59 -
May 6, 2024 25.57 25.57 25.57 25.57 25.54 -
May 3, 2024 25.26 25.26 25.26 25.26 25.23 -
May 2, 2024 25.02 25.02 25.02 25.02 24.99 -
May 1, 2024 24.57 24.57 24.57 24.57 24.54 -
Apr 30, 2024 24.49 24.49 24.49 24.49 24.46 -
Apr 29, 2024 25.02 25.02 25.02 25.02 24.99 -
Apr 26, 2024 24.84 24.84 24.84 24.84 24.81 -
Apr 25, 2024 24.58 24.58 24.58 24.58 24.55 -
Apr 24, 2024 24.76 24.76 24.76 24.76 24.73 -
Apr 23, 2024 24.85 24.85 24.85 24.85 24.82 -
Apr 22, 2024 24.41 24.41 24.41 24.41 24.38 -
Apr 19, 2024 24.16 24.16 24.16 24.16 24.13 -
Apr 18, 2024 24.10 24.10 24.10 24.10 24.07 -
Apr 17, 2024 24.17 24.17 24.17 24.17 24.14 -
Apr 16, 2024 24.41 24.41 24.41 24.41 24.38 -
Apr 15, 2024 24.51 24.51 24.51 24.51 24.48 -
Apr 12, 2024 24.85 24.85 24.85 24.85 24.82 -
Apr 11, 2024 25.34 25.34 25.34 25.34 25.31 -
Apr 10, 2024 25.16 25.16 25.16 25.16 25.13 -
Apr 9, 2024 25.81 25.81 25.81 25.81 25.78 -
Apr 8, 2024 25.72 25.72 25.72 25.72 25.69 -
Apr 5, 2024 25.59 25.59 25.59 25.59 25.56 -
Apr 4, 2024 25.47 25.47 25.47 25.47 25.44 -
Apr 3, 2024 25.75 25.75 25.75 25.75 25.72 -
Apr 2, 2024 25.61 25.61 25.61 25.61 25.58 -
Apr 1, 2024 26.08 26.08 26.08 26.08 26.05 -
Mar 28, 2024 26.34 26.34 26.34 26.34 26.30 -
Mar 27, 2024 26.22 26.22 26.22 26.22 26.18 -
Mar 26, 2024 25.66 25.66 25.66 25.66 25.63 -
Mar 25, 2024 25.70 25.70 25.70 25.70 25.67 -
Mar 22, 2024 25.68 25.68 25.68 25.68 25.65 -
Mar 21, 2024 26.01 26.01 26.01 26.01 25.98 -
Mar 20, 2024 25.71 25.71 25.71 25.71 25.68 -
Mar 19, 2024 25.23 25.23 25.23 25.23 25.20 -
Mar 18, 2024 25.09 25.09 25.09 25.09 25.06 -
Mar 15, 2024 25.27 25.27 25.27 25.27 25.24 -
Mar 14, 2024 25.18 25.18 25.18 25.18 25.15 -
Mar 13, 2024 25.66 25.66 25.66 25.66 25.63 -
Mar 12, 2024 25.58 25.58 25.58 25.58 25.55 -
Mar 11, 2024 25.58 25.58 25.58 25.58 25.55 -
Mar 8, 2024 25.79 25.79 25.79 25.79 25.76 -
Mar 7, 2024 25.82 25.82 25.82 25.82 25.79 -
Mar 6, 2024 25.60 25.60 25.60 25.60 25.57 -
Mar 5, 2024 25.43 25.43 25.43 25.43 25.40 -
Mar 4, 2024 25.68 25.68 25.68 25.68 25.65 -
Mar 1, 2024 25.70 25.70 25.70 25.70 25.67 -
Feb 29, 2024 25.43 25.43 25.43 25.43 25.40 -
Feb 28, 2024 25.25 25.25 25.25 25.25 25.22 -
Feb 27, 2024 25.44 25.44 25.44 25.44 25.41 -
Feb 26, 2024 25.11 25.11 25.11 25.11 25.08 -
Feb 23, 2024 24.95 24.95 24.95 24.95 24.92 -
Feb 22, 2024 24.92 24.92 24.92 24.92 24.89 -
Feb 21, 2024 24.68 24.68 24.68 24.68 24.65 -
Feb 20, 2024 24.80 24.80 24.80 24.80 24.77 -
Feb 16, 2024 25.15 25.15 25.15 25.15 25.12 -
Feb 15, 2024 25.50 25.50 25.50 25.50 25.47 -
Feb 14, 2024 24.89 24.89 24.89 24.89 24.86 -
Feb 13, 2024 24.29 24.29 24.29 24.29 24.26 -
Feb 12, 2024 25.29 25.29 25.29 25.29 25.26 -
Feb 9, 2024 24.86 24.86 24.86 24.86 24.83 -
Feb 8, 2024 24.48 24.48 24.48 24.48 24.45 -
Feb 7, 2024 24.12 24.12 24.12 24.12 24.09 -
Feb 6, 2024 24.16 24.16 24.16 24.16 24.13 -
Feb 5, 2024 23.95 23.95 23.95 23.95 23.92 -
Feb 2, 2024 24.26 24.26 24.26 24.26 24.23 -
Feb 1, 2024 24.41 24.41 24.41 24.41 24.38 -
Jan 31, 2024 24.07 24.07 24.07 24.07 24.04 -
Jan 30, 2024 24.68 24.68 24.68 24.68 24.65 -
Jan 29, 2024 24.86 24.86 24.86 24.86 24.83 -
Jan 26, 2024 24.45 24.45 24.45 24.45 24.42 -
Jan 25, 2024 24.42 24.42 24.42 24.42 24.39 -
Jan 24, 2024 24.25 24.25 24.25 24.25 24.22 -
Jan 23, 2024 24.43 24.43 24.43 24.43 24.40 -
Jan 22, 2024 24.51 24.51 24.51 24.51 24.48 -
Jan 19, 2024 24.03 24.03 24.03 24.03 24.00 -
Jan 18, 2024 23.78 23.78 23.78 23.78 23.75 -
Jan 17, 2024 23.65 23.65 23.65 23.65 23.62 -
Jan 16, 2024 23.82 23.82 23.82 23.82 23.79 -
Jan 12, 2024 24.11 24.11 24.11 24.11 24.08 -
Jan 11, 2024 24.17 24.17 24.17 24.17 24.14 -
Jan 10, 2024 24.35 24.35 24.35 24.35 24.32 -
Jan 9, 2024 24.32 24.32 24.32 24.32 24.29 -
Jan 8, 2024 24.58 24.58 24.58 24.58 24.55 -
Jan 5, 2024 24.11 24.11 24.11 24.11 24.08 -
Jan 4, 2024 24.19 24.19 24.19 24.19 24.16 -
Jan 3, 2024 24.21 24.21 24.21 24.21 24.18 -
Jan 2, 2024 24.87 24.87 24.87 24.87 24.84 -
Dec 29, 2023 25.04 25.04 25.04 25.04 25.01 -
Dec 28, 2023 25.43 25.43 25.43 25.43 25.40 -
Dec 27, 2023 25.51 25.51 25.51 25.51 25.48 -
Dec 26, 2023 25.42 25.42 25.42 25.42 25.39 -
Dec 22, 2023 25.11 25.11 25.11 25.11 25.08 -
Dec 21, 2023 24.90 24.90 24.90 24.90 24.87 -
Dec 20, 2023 24.48 24.48 24.48 24.48 24.45 -
Dec 19, 2023 24.95 24.95 24.95 24.95 24.92 -
Dec 18, 2023 24.47 24.47 24.47 24.47 24.44 -
Dec 15, 2023 0.27 Dividend
Dec 15, 2023 24.51 24.51 24.51 24.51 24.48 -
Dec 14, 2023 24.97 24.97 24.97 24.97 24.66 -
Dec 13, 2023 24.30 24.30 24.30 24.30 24.00 -
Dec 12, 2023 23.47 23.47 23.47 23.47 23.18 -
Dec 11, 2023 23.50 23.50 23.50 23.50 23.21 -
Dec 8, 2023 23.47 23.47 23.47 23.47 23.18 -
Dec 7, 2023 23.31 23.31 23.31 23.31 23.02 -
Dec 6, 2023 23.10 23.10 23.10 23.10 22.82 -
Dec 5, 2023 23.15 23.15 23.15 23.15 22.87 -
Dec 4, 2023 23.48 23.48 23.48 23.48 23.19 -
Dec 1, 2023 23.23 23.23 23.23 23.23 22.94 -
Nov 30, 2023 22.56 22.56 22.56 22.56 22.28 -
Nov 29, 2023 22.49 22.49 22.49 22.49 22.21 -
Nov 28, 2023 22.35 22.35 22.35 22.35 22.08 -
Nov 27, 2023 22.45 22.45 22.45 22.45 22.17 -
Nov 24, 2023 22.53 22.53 22.53 22.53 22.25 -
Nov 22, 2023 22.38 22.38 22.38 22.38 22.10 -
Nov 21, 2023 22.23 22.23 22.23 22.23 21.96 -
Nov 20, 2023 22.52 22.52 22.52 22.52 22.24 -
Nov 17, 2023 22.41 22.41 22.41 22.41 22.13 -
Nov 16, 2023 22.10 22.10 22.10 22.10 21.83 -
Nov 15, 2023 22.44 22.44 22.44 22.44 22.16 -
Nov 14, 2023 22.41 22.41 22.41 22.41 22.13 -
Nov 13, 2023 21.24 21.24 21.24 21.24 20.98 -
Nov 10, 2023 21.24 21.24 21.24 21.24 20.98 -
Nov 9, 2023 21.01 21.01 21.01 21.01 20.75 -
Nov 8, 2023 21.34 21.34 21.34 21.34 21.08 -
Nov 7, 2023 21.58 21.58 21.58 21.58 21.31 -
Nov 6, 2023 21.64 21.64 21.64 21.64 21.37 -
Nov 3, 2023 21.92 21.92 21.92 21.92 21.65 -
Nov 2, 2023 21.34 21.34 21.34 21.34 21.08 -
Nov 1, 2023 20.78 20.78 20.78 20.78 20.52 -
Oct 31, 2023 20.69 20.69 20.69 20.69 20.44 -
Oct 30, 2023 20.50 20.50 20.50 20.50 20.25 -
Oct 27, 2023 20.37 20.37 20.37 20.37 20.12 -
Oct 26, 2023 20.62 20.62 20.62 20.62 20.37 -
Oct 25, 2023 20.55 20.55 20.55 20.55 20.30 -
Oct 24, 2023 20.90 20.90 20.90 20.90 20.64 -
Oct 23, 2023 20.73 20.73 20.73 20.73 20.48 -
Oct 20, 2023 20.92 20.92 20.92 20.92 20.66 -
Oct 19, 2023 21.19 21.19 21.19 21.19 20.93 -
Oct 18, 2023 21.51 21.51 21.51 21.51 21.25 -
Oct 17, 2023 21.98 21.98 21.98 21.98 21.71 -
Oct 16, 2023 21.74 21.74 21.74 21.74 21.47 -
Oct 13, 2023 21.40 21.40 21.40 21.40 21.14 -
Oct 12, 2023 21.58 21.58 21.58 21.58 21.31 -
Oct 11, 2023 22.06 22.06 22.06 22.06 21.79 -
Oct 10, 2023 22.10 22.10 22.10 22.10 21.83 -
Oct 9, 2023 21.85 21.85 21.85 21.85 21.58 -
Oct 6, 2023 21.72 21.72 21.72 21.72 21.45 -
Oct 5, 2023 21.54 21.54 21.54 21.54 21.28 -
Oct 4, 2023 21.51 21.51 21.51 21.51 21.25 -
Oct 3, 2023 21.48 21.48 21.48 21.48 21.22 -
Oct 2, 2023 21.85 21.85 21.85 21.85 21.58 -
Sep 29, 2023 22.20 22.20 22.20 22.20 21.93 -
Sep 28, 2023 22.31 22.31 22.31 22.31 22.04 -
Sep 27, 2023 22.11 22.11 22.11 22.11 21.84 -

Related Tickers