Fidelity Series Total Market Index (FCFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.30
+0.19 (0.90%)
Sep 4, 2025, 9:30 AM EDT
FCFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |