Fidelity SAI U.S. Low Volatility Index Fund (FSUVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.13
-0.04 (-0.17%)
Aug 14, 2025, 4:00 PM EDT
FSUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.17% |
| Aug 14, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.17% |
| Aug 13, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.70% |
| Aug 12, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.52% |
| Aug 11, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.22% |
| Aug 8, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.48% |
| Aug 7, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.26% |
| Aug 6, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.44% |
| Aug 5, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.26% |
| Aug 4, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.38% |
| Aug 1, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.79% |
| Jul 31, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.39% |
| Jul 30, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.35% |
| Jul 29, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.13% |
| Jul 28, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.52% |
| Jul 25, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.30% |
| Jul 24, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.09% |
| Jul 23, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.17% |
| Jul 22, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.35% |
| Jul 21, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.09% |
| Jul 18, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| Jul 17, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.31% |
| Jul 16, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.62% |
| Jul 15, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.79% |
| Jul 14, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.18% |
| Jul 11, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.44% |
| Jul 10, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.18% |
| Jul 9, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.40% |
| Jul 8, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.18% |
| Jul 7, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.61% |
| Jul 3, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.75% |
| Jul 2, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.22% |
| Jul 1, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.40% |
| Jun 30, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.80% |
| Jun 27, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.45% |
| Jun 26, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.45% |
| Jun 25, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.58% |
| Jun 24, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.67% |
| Jun 23, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.09% |
| Jun 20, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.23% |
| Jun 18, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.27% |
| Jun 17, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.67% |
| Jun 16, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.13% |
| Jun 13, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.93% |
| Jun 12, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.81% |
| Jun 11, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.36% |
| Jun 10, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.36% |
| Jun 9, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.27% |
| Jun 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.81% |
| Jun 5, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.18% |