Fidelity Small Cap Value Index FISVX
30.56 USD -0.03 (-0.10%)
Regular-session close
Day range unavailable
26.40 52-week range 35.56
- YTD
- +8.37%
- 1 year
- +12.15%
FISVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | -0.42 | -1.35% |
| Nov 11, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | +0.13 | +0.42% |
| Nov 10, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | -0.14 | -0.45% |
| Nov 9, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | +0.73 | +2.41% |
| Nov 6, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | -0.05 | -0.16% |
| Nov 5, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | -1.08 | -3.44% |
| Nov 4, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | +0.55 | +1.78% |
| Nov 3, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | -0.14 | -0.45% |
| Nov 2, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | +0.18 | +0.58% |
| Oct 30, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | -0.34 | -1.09% |
| Oct 29, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | +0.30 | +0.97% |
| Oct 28, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | +0.03 | +0.10% |
| Oct 27, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | +0.17 | +0.55% |
| Oct 26, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | +0.06 | +0.20% |
| Oct 23, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | -0.04 | -0.13% |
| Oct 22, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | +0.35 | +1.16% |
| Oct 21, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | -0.01 | -0.03% |
| Oct 20, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | +0.45 | +1.51% |
| Oct 19, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | -0.13 | -0.43% |
| Oct 16, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | -0.25 | -0.83% |
| Oct 15, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | +0.41 | +1.37% |
| Oct 14, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | -0.47 | -1.55% |
| Oct 13, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 0.00 | 0.00% |
| Oct 12, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 0.00 | 0.00% |
| Oct 9, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | -0.02 | -0.07% |
| Oct 8, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | +0.17 | +0.56% |
| Oct 7, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | -0.36 | -1.18% |
| Oct 6, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | -0.09 | -0.29% |
| Oct 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | +0.10 | +0.33% |
| Oct 2, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | +0.26 | +0.86% |
| Oct 1, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | +0.16 | +0.53% |
| Sep 30, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | -0.19 | -0.63% |
| Sep 29, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | -0.12 | -0.39% |
| Sep 28, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | -0.26 | -0.85% |
| Sep 25, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | +0.04 | +0.13% |
| Sep 24, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | -0.02 | -0.07% |
| Sep 23, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | -0.48 | -1.54% |
| Sep 22, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | +0.09 | +0.29% |
| Sep 21, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | +0.04 | +0.13% |
| Sep 18, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | -0.14 | -0.45% |
| Sep 17, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | +0.10 | +0.32% |
| Sep 16, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | -0.23 | -0.74% |
| Sep 15, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | -0.13 | -0.41% |
| Sep 14, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | -0.06 | -0.19% |
| Sep 11, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | +0.12 | +0.38% |
| Sep 10, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | -0.20 | -0.63% |
| Sep 9, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | -0.33 | -1.04% |
| Sep 8, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | -0.28 | -0.87% |
| Sep 4, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | +0.13 | +0.41% |
| Sep 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | +0.14 | +0.44% |
| Sep 2, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | +0.40 | +1.27% |
| Sep 1, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | -0.27 | -0.85% |
| Aug 31, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | -0.18 | -0.56% |
| Aug 28, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | -0.22 | -0.68% |
| Aug 27, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | +0.03 | +0.09% |
| Aug 26, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | -0.05 | -0.16% |
| Aug 25, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | +0.11 | +0.34% |
| Aug 24, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | -0.12 | -0.37% |
| Aug 21, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | +0.15 | +0.47% |
| Aug 20, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | -0.24 | -0.74% |
| Aug 19, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | +0.16 | +0.50% |
| Aug 18, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | -0.29 | -0.90% |
| Aug 17, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | -0.15 | -0.46% |
| Aug 14, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | -3.02 | -8.50% |
| Aug 13, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | +0.16 | +0.45% |
65 days, newest first. Daily bars as drawn on the FISVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.