Fidelity Series Total Market Index Fund (FCFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.63
+0.18 (0.93%)
Jan 17, 2025, 4:00 PM EST
FCFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.93% |
| Jan 16, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.10% |
| Jan 15, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.88% |
| Jan 14, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.21% |
| Jan 13, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.21% |
| Jan 10, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.55% |
| Jan 8, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.10% |
| Jan 7, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -1.13% |
| Jan 6, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.57% |
| Jan 3, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.30% |
| Jan 2, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.16% |
| Dec 31, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.36% |
| Dec 30, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.08% |
| Dec 27, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.12% |
| Dec 26, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.05% |
| Dec 24, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.08% |
| Dec 23, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 2.31% |
| Dec 20, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.57% |
| Dec 19, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.10% |
| Dec 18, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -3.13% |
| Dec 17, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.50% |
| Dec 16, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.45% |
| Dec 13, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.05% |
| Dec 12, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.60% |
| Dec 11, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.20% |
| Dec 10, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.76 | -0.40% |
| Dec 9, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | -0.69% |
| Dec 6, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.98 | 0.30% |
| Dec 5, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.92 | -0.30% |
| Dec 4, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.98 | 0.70% |
| Dec 3, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | - |
| Dec 2, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | 0.25% |
| Nov 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.79 | 0.50% |
| Nov 27, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.69 | -0.30% |
| Nov 26, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.75 | 0.40% |
| Nov 25, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.67 | 0.40% |
| Nov 22, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | 0.56% |
| Nov 21, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.49 | 0.72% |
| Nov 20, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.35 | 0.05% |
| Nov 19, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.34 | 0.46% |
| Nov 18, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.25 | 0.41% |
| Nov 15, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.17 | -1.27% |
| Nov 14, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.42 | -0.71% |
| Nov 13, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.56 | -0.05% |
| Nov 12, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.57 | -0.40% |
| Nov 11, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.64 | 0.15% |
| Nov 8, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.61 | 0.61% |
| Nov 7, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.50 | 0.66% |
| Nov 6, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.37 | 2.84% |
| Nov 5, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.83 | 1.28% |
| Nov 4, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.60 | -0.21% |
| Nov 1, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.64 | 0.43% |
| Oct 31, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.56 | -1.83% |
| Oct 30, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | -0.26% |
| Oct 29, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.95 | 0.16% |
| Oct 28, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.92 | 0.37% |
| Oct 25, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | -0.05% |
| Oct 24, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.86 | 0.21% |
| Oct 23, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.82 | -0.89% |
| Oct 22, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.99 | -0.10% |
| Oct 21, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.01 | -0.31% |
| Oct 18, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.07 | 0.42% |
| Oct 17, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.99 | -0.05% |
| Oct 16, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | 0.58% |
| Oct 15, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.89 | -0.68% |
| Oct 14, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.02 | 0.73% |
| Oct 11, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.88 | 0.74% |
| Oct 10, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.74 | -0.16% |
| Oct 9, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.77 | 0.69% |
| Oct 8, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.64 | 0.86% |
| Oct 7, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.49 | -0.90% |
| Oct 4, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.65 | 0.96% |
| Oct 3, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.48 | -0.21% |
| Oct 2, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.52 | 0.05% |
| Oct 1, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | -0.95% |
| Sep 30, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.68 | 0.37% |
| Sep 27, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.62 | -0.05% |
| Sep 26, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.63 | 0.43% |
| Sep 25, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.55 | -0.27% |
| Sep 24, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.60 | 0.21% |
| Sep 23, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.56 | 0.27% |
| Sep 20, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | -0.27% |
| Sep 19, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.56 | 1.74% |
| Sep 18, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.24 | -0.22% |
| Sep 17, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.28 | 0.05% |
| Sep 16, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.27 | 0.22% |
| Sep 13, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.23 | 0.71% |
| Sep 12, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.10 | 0.77% |
| Sep 11, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.96 | 1.06% |
| Sep 10, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.77 | 0.39% |
| Sep 9, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.70 | 1.07% |
| Sep 6, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | -1.72% |
| Sep 5, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.82 | -0.28% |
| Sep 4, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.87 | -0.22% |
| Sep 3, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | -2.16% |
| Aug 30, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | 0.98% |
| Aug 29, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.13 | 0.05% |
| Aug 28, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.12 | -0.60% |
| Aug 27, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.23 | 0.11% |
| Aug 26, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.21 | -0.33% |