Fidelity Series Total Market Index Fund (FCFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.32
+0.08 (0.42%)
Jun 2, 2025, 4:00 PM EDT
FCFMX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 4, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Jun 3, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.67% |
Jun 2, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.42% |
May 30, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.05% |
May 29, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.42% |
May 28, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.62% |
May 27, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 2.12% |
May 23, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.63% |
May 22, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.05% |
May 21, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.71% |
May 20, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.36% |
May 19, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.05% |
May 16, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.73% |
May 15, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.42% |
May 14, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.05% |
May 13, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.74% |
May 12, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 3.31% |
May 9, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.05% |
May 8, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.77% |
May 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.38% |
May 6, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.76% |
May 5, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.60% |
May 2, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.54% |
May 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.66% |
Apr 30, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.06% |
Apr 29, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.61% |
Apr 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.11% |
Apr 25, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.67% |
Apr 24, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 2.06% |
Apr 23, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.69% |
Apr 22, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 2.57% |
Apr 21, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -2.39% |
Apr 17, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.23% |
Apr 16, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -2.12% |
Apr 15, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.11% |
Apr 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.81% |
Apr 11, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.46% |
Apr 10, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -3.55% |
Apr 9, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 9.57% |
Apr 8, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -1.64% |
Apr 7, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.30% |
Apr 4, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -5.87% |
Apr 3, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -5.09% |
Apr 2, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.76% |
Apr 1, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.44% |
Mar 31, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.44% |
Mar 28, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.99% |
Mar 27, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.43% |
Mar 26, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.11% |
Mar 25, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.11% |