Fidelity Series Total Market Index Fund (FCFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.13
+0.09 (0.43%)
Aug 13, 2025, 4:00 PM EDT
FCFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.09% |
| Aug 13, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.43% |
| Aug 12, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.30% |
| Aug 11, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.24% |
| Aug 8, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.68% |
| Aug 7, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.10% |
| Aug 6, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.63% |
| Aug 5, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.44% |
| Aug 4, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.52% |
| Aug 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.64% |
| Jul 31, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.39% |
| Jul 30, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.14% |
| Jul 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.29% |
| Jul 28, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 25, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.43% |
| Jul 24, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.05% |
| Jul 23, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.82% |
| Jul 22, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.15% |
| Jul 21, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.05% |
| Jul 18, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Jul 17, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.59% |
| Jul 16, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.39% |
| Jul 15, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.54% |
| Jul 14, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.24% |
| Jul 11, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.44% |
| Jul 10, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.29% |
| Jul 9, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.64% |
| Jul 8, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.05% |
| Jul 7, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.78% |
| Jul 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.84% |
| Jul 2, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.54% |
| Jul 1, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.05% |
| Jun 30, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.55% |
| Jun 27, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.50% |
| Jun 26, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.86% |
| Jun 25, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.10% |
| Jun 24, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.12% |
| Jun 23, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.98% |
| Jun 20, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.21% |
| Jun 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.05% |
| Jun 17, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.86% |
| Jun 16, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.03% |
| Jun 13, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.22% |
| Jun 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.31% |
| Jun 11, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.25% |
| Jun 10, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.51% |
| Jun 9, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.10% |
| Jun 6, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.08% |
| Jun 5, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.46% |
| Jun 4, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |