Skip to main content
Fidelity Series Total Market Index Fund (FCFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.85
-0.02 (-0.10%)
Feb 11, 2025, 4:00 PM EST

FCFMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 202519.9819.9819.9819.9819.98-0.55%
Feb 19, 202520.0920.0920.0920.0920.090.10%
Feb 18, 202520.0720.0720.0720.0720.070.30%
Feb 14, 202520.0120.0120.0120.0120.010.05%
Feb 13, 202520.0020.0020.0020.0020.001.06%
Feb 12, 202519.7919.7919.7919.7919.79-0.30%
Feb 11, 202519.8519.8519.8519.8519.85-0.10%
Feb 10, 202519.8719.8719.8719.8719.870.66%
Feb 7, 202519.7419.7419.7419.7419.74-0.95%
Feb 6, 202519.9319.9319.9319.9319.930.30%
Feb 5, 202519.8719.8719.8719.8719.870.51%
Feb 4, 202519.7719.7719.7719.7719.770.71%
Feb 3, 202519.6319.6319.6319.6319.63-0.81%
Jan 31, 202519.7919.7919.7919.7919.79-0.50%
Jan 30, 202519.8919.8919.8919.8919.890.61%
Jan 29, 202519.7719.7719.7719.7719.77-0.45%
Jan 28, 202519.8619.8619.8619.8619.860.91%
Jan 27, 202519.6819.6819.6819.6819.68-1.45%
Jan 24, 202519.9719.9719.9719.9719.97-0.30%
Jan 23, 202520.0320.0320.0320.0320.030.55%
Jan 22, 202519.9219.9219.9219.9219.920.50%
Jan 21, 202519.8219.8219.8219.8219.820.97%
Jan 17, 202519.6319.6319.6319.6319.630.93%
Jan 16, 202519.4519.4519.4519.4519.45-0.10%
Jan 15, 202519.4719.4719.4719.4719.471.88%
Jan 14, 202519.1119.1119.1119.1119.110.21%
Jan 13, 202519.0719.0719.0719.0719.070.21%
Jan 10, 202519.0319.0319.0319.0319.03-1.55%
Jan 8, 202519.3319.3319.3319.3319.330.10%
Jan 7, 202519.3119.3119.3119.3119.31-1.13%
Jan 6, 202519.5319.5319.5319.5319.530.57%
Jan 3, 202519.4219.4219.4219.4219.421.30%
Jan 2, 202519.1719.1719.1719.1719.17-0.16%
Dec 31, 202419.2019.2019.2019.2019.20-0.36%
Dec 30, 202419.2719.2719.2719.2719.27-1.08%
Dec 27, 202419.4819.4819.4819.4819.48-1.12%
Dec 26, 202419.7019.7019.7019.7019.700.05%
Dec 24, 202419.6919.6919.6919.6919.691.08%
Dec 23, 202419.4819.4819.4819.4819.482.31%
Dec 20, 202419.0419.0419.0419.0419.04-0.57%
Dec 19, 202419.1519.1519.1519.1519.15-0.10%
Dec 18, 202419.1719.1719.1719.1719.17-3.13%
Dec 17, 202419.7919.7919.7919.7919.79-0.50%
Dec 16, 202419.8919.8919.8919.8919.890.45%
Dec 13, 202419.8019.8019.8019.8019.80-0.05%
Dec 12, 202419.8119.8119.8119.8119.81-0.60%
Dec 11, 202419.9319.9319.9319.9319.93-0.20%
Dec 10, 202419.9719.9719.9719.9719.76-0.40%
Dec 9, 202420.0520.0520.0520.0519.84-0.69%
Dec 6, 202420.1920.1920.1920.1919.980.30%
Dec 5, 202420.1320.1320.1320.1319.92-0.30%
Dec 4, 202420.1920.1920.1920.1919.980.70%
Dec 3, 202420.0520.0520.0520.0519.84-
Dec 2, 202420.0520.0520.0520.0519.840.25%
Nov 29, 202420.0020.0020.0020.0019.790.50%
Nov 27, 202419.9019.9019.9019.9019.69-0.30%
Nov 26, 202419.9619.9619.9619.9619.750.40%
Nov 25, 202419.8819.8819.8819.8819.670.40%
Nov 22, 202419.8019.8019.8019.8019.600.56%
Nov 21, 202419.6919.6919.6919.6919.490.72%
Nov 20, 202419.5519.5519.5519.5519.350.05%
Nov 19, 202419.5419.5419.5419.5419.340.46%
Nov 18, 202419.4519.4519.4519.4519.250.41%
Nov 15, 202419.3719.3719.3719.3719.17-1.27%
Nov 14, 202419.6219.6219.6219.6219.42-0.71%
Nov 13, 202419.7619.7619.7619.7619.56-0.05%
Nov 12, 202419.7719.7719.7719.7719.57-0.40%
Nov 11, 202419.8519.8519.8519.8519.640.15%
Nov 8, 202419.8219.8219.8219.8219.610.61%
Nov 7, 202419.7019.7019.7019.7019.500.66%
Nov 6, 202419.5719.5719.5719.5719.372.84%
Nov 5, 202419.0319.0319.0319.0318.831.28%
Nov 4, 202418.7918.7918.7918.7918.60-0.21%
Nov 1, 202418.8318.8318.8318.8318.640.43%
Oct 31, 202418.7518.7518.7518.7518.56-1.83%
Oct 30, 202419.1019.1019.1019.1018.90-0.26%
Oct 29, 202419.1519.1519.1519.1518.950.16%
Oct 28, 202419.1219.1219.1219.1218.920.37%
Oct 25, 202419.0519.0519.0519.0518.85-0.05%
Oct 24, 202419.0619.0619.0619.0618.860.21%
Oct 23, 202419.0219.0219.0219.0218.82-0.89%
Oct 22, 202419.1919.1919.1919.1918.99-0.10%
Oct 21, 202419.2119.2119.2119.2119.01-0.31%
Oct 18, 202419.2719.2719.2719.2719.070.42%
Oct 17, 202419.1919.1919.1919.1918.99-0.05%
Oct 16, 202419.2019.2019.2019.2019.000.58%
Oct 15, 202419.0919.0919.0919.0918.89-0.68%
Oct 14, 202419.2219.2219.2219.2219.020.73%
Oct 11, 202419.0819.0819.0819.0818.880.74%
Oct 10, 202418.9418.9418.9418.9418.74-0.16%
Oct 9, 202418.9718.9718.9718.9718.770.69%
Oct 8, 202418.8418.8418.8418.8418.640.86%
Oct 7, 202418.6818.6818.6818.6818.49-0.90%
Oct 4, 202418.8518.8518.8518.8518.650.96%
Oct 3, 202418.6718.6718.6718.6718.48-0.21%
Oct 2, 202418.7118.7118.7118.7118.520.05%
Oct 1, 202418.7018.7018.7018.7018.51-0.95%
Sep 30, 202418.8818.8818.8818.8818.680.37%
Sep 27, 202418.8118.8118.8118.8118.62-0.05%
Sep 26, 202418.8218.8218.8218.8218.630.43%