Fidelity Series Total Market Index Fund (FCFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.41
+0.13 (0.58%)
At close: Nov 28, 2025
FCFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.68% |
| Nov 25, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.05% |
| Nov 24, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.58% |
| Nov 21, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.08% |
| Nov 20, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.57% |
| Nov 19, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.32% |
| Nov 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.74% |
| Nov 17, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.00% |
| Nov 14, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.05% |
| Nov 13, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.79% |
| Nov 12, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.09% |
| Nov 11, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.18% |
| Nov 10, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.45% |
| Nov 7, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.27% |
| Nov 6, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.17% |
| Nov 5, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.41% |
| Nov 4, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.25% |
| Nov 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.13% |
| Oct 31, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.36% |
| Oct 30, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.02% |
| Oct 29, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.09% |
| Oct 28, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.13% |
| Oct 27, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.17% |
| Oct 24, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.82% |
| Oct 23, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.68% |
| Oct 22, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.68% |
| Oct 21, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| Oct 20, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.15% |
| Oct 17, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.41% |
| Oct 16, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.73% |
| Oct 15, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.41% |
| Oct 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Oct 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.63% |
| Oct 10, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.77% |
| Oct 9, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.32% |
| Oct 8, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.68% |
| Oct 7, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.50% |
| Oct 6, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.36% |
| Oct 3, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.09% |
| Oct 2, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.14% |
| Oct 1, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.32% |
| Sep 30, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.37% |
| Sep 29, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.23% |
| Sep 26, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.65% |
| Sep 25, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.55% |
| Sep 24, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.37% |
| Sep 23, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.55% |
| Sep 22, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.41% |
| Sep 19, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.41% |
| Sep 18, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.65% |