Fidelity Mortgage Securities Fund
FMSFXNASDAQFinancial Services● Active
$9.89
$-0.01(-0.10%)
Market Cap$765983635
P/E Ratio—
52W High$10.17
52W Low$9.69
Fidelity Mortgage Securities Fund（FMSFX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fmsfx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.57
Aug 2, 2021
-14.5% from here
5-Year Low5Y
$9.01
Oct 19, 2023
+9.8% from low
IPO Priceadj.
$9.81
Dec 31, 1984
+0.8% since IPO
1 Year Ago
$9.66
Jun 9, 2025
+2.4% in 1Y
5 Years Ago
$11.49
Jun 9, 2021
-13.9% in 5Y
10 Years Ago
$11.43
Jun 9, 2016
-13.5% in 10Y
Historical Price Data · FMSFX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0K | +0.00% |
| Jun 5, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0K | +0.00% |
| Jun 4, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0K | +0.00% |
| Jun 3, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0K | +0.00% |
| Jun 2, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0K | +0.00% |
| Jun 1, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0K | +0.00% |
| May 29, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0K | +0.00% |
| May 28, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0K | +0.00% |
| May 27, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0K | +0.00% |
| May 26, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0K | +0.00% |
| May 22, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0K | +0.00% |
| May 21, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0K | +0.00% |
| May 20, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0K | +0.00% |
| May 19, 2026 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0K | +0.00% |
| May 18, 2026 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0K | +0.00% |
| May 15, 2026 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0K | +0.00% |
| May 14, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0K | +0.00% |
| May 13, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0K | +0.00% |
| May 12, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0K | +0.00% |
| May 11, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FMSFX
Jan 1 → Dec 31 · 6 years2026-1.2%$10.01 → $9.89
-1.2%
2025+3.9%$9.64 → $10.02
+3.9%
2024-2.3%$9.86 → $9.63
-2.3%
2023+0.9%$9.84 → $9.93
+0.9%
2022-13.5%$11.34 → $9.81
-13.5%
2021-1.0%$11.50 → $11.38
-1.0%
Best Year2025 · +3.9%
Worst Year2022 · -13.5%
Positive Years2 / 6
Avg Annual Return-2.2%
6Y Total Return-14.0%
6Y CAGR~-2.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FMSFX?
If you invested $1,000 in FMSFX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$865
Total Return-13.5%
CAGR~-1.4% / yr
Profit$-135
Based on Jun 9, 2016 · $11.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fidelity Mortgage Securities Fund（FMSFX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FMSFX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FMSFX 历史股价FMP 日线复权 OHLCV