Skip to main content
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

DateOpenHighLowCloseAdj. CloseChange
Jun 4, 202519.4519.4519.4519.4519.45-
Jun 3, 202519.4519.4519.4519.4519.450.67%
Jun 2, 202519.3219.3219.3219.3219.320.42%
May 30, 202519.2419.2419.2419.2419.24-0.05%
May 29, 202519.2519.2519.2519.2519.250.42%
May 28, 202519.1719.1719.1719.1719.17-0.62%
May 27, 202519.2919.2919.2919.2919.292.12%
May 23, 202518.8918.8918.8918.8918.89-0.63%
May 22, 202519.0119.0119.0119.0119.01-0.05%
May 21, 202519.0219.0219.0219.0219.02-1.71%
May 20, 202519.3519.3519.3519.3519.35-0.36%
May 19, 202519.4219.4219.4219.4219.420.05%
May 16, 202519.4119.4119.4119.4119.410.73%
May 15, 202519.2719.2719.2719.2719.270.42%
May 14, 202519.1919.1919.1919.1919.190.05%
May 13, 202519.1819.1819.1819.1819.180.74%
May 12, 202519.0419.0419.0419.0419.043.31%
May 9, 202518.4318.4318.4318.4318.43-0.05%
May 8, 202518.4418.4418.4418.4418.440.77%
May 7, 202518.3018.3018.3018.3018.300.38%
May 6, 202518.2318.2318.2318.2318.23-0.76%
May 5, 202518.3718.3718.3718.3718.37-0.60%
May 2, 202518.4818.4818.4818.4818.481.54%
May 1, 202518.2018.2018.2018.2018.200.66%
Apr 30, 202518.0818.0818.0818.0818.080.06%
Apr 29, 202518.0718.0718.0718.0718.070.61%
Apr 28, 202517.9617.9617.9617.9617.960.11%
Apr 25, 202517.9417.9417.9417.9417.940.67%
Apr 24, 202517.8217.8217.8217.8217.822.06%
Apr 23, 202517.4617.4617.4617.4617.461.69%
Apr 22, 202517.1717.1717.1717.1717.172.57%
Apr 21, 202516.7416.7416.7416.7416.74-2.39%
Apr 17, 202517.1517.1517.1517.1517.150.23%
Apr 16, 202517.1117.1117.1117.1117.11-2.12%
Apr 15, 202517.4817.4817.4817.4817.48-0.11%
Apr 14, 202517.5017.5017.5017.5017.500.81%
Apr 11, 202517.3617.3617.3617.3617.361.46%
Apr 10, 202517.1117.1117.1117.1117.11-3.55%
Apr 9, 202517.7417.7417.7417.7417.749.57%
Apr 8, 202516.1916.1916.1916.1916.19-1.64%
Apr 7, 202516.4616.4616.4616.4616.46-0.30%
Apr 4, 202516.5116.5116.5116.5116.51-5.87%
Apr 3, 202517.5417.5417.5417.5417.54-5.09%
Apr 2, 202518.4818.4818.4818.4818.480.76%
Apr 1, 202518.3418.3418.3418.3418.340.44%
Mar 31, 202518.2618.2618.2618.2618.260.44%
Mar 28, 202518.1818.1818.1818.1818.18-1.99%
Mar 27, 202518.5518.5518.5518.5518.55-0.43%
Mar 26, 202518.6318.6318.6318.6318.63-1.11%
Mar 25, 202518.8418.8418.8418.8418.840.11%