Fidelity Series Total Market Index (FCFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.76
+0.14 (0.65%)
Sep 26, 2025, 4:00 PM EDT
FCFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 17, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.09% |
| Sep 16, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.14% |
| Sep 15, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.46% |
| Sep 12, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.14% |
| Sep 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% |
| Sep 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.23% |
| Sep 9, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.19% |
| Sep 8, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.28% |
| Sep 5, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.23% |
| Sep 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.90% |
| Sep 3, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.43% |
| Sep 2, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.66% |
| Aug 29, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.66% |
| Aug 28, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.38% |
| Aug 27, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.28% |
| Aug 26, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.43% |
| Aug 25, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.47% |
| Aug 22, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.73% |
| Aug 21, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.34% |
| Aug 20, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.24% |
| Aug 19, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.62% |
| Aug 18, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.05% |
| Aug 15, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.28% |
| 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% |