Fidelity Series Total Market Index Fund (FCFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.00
+0.17 (0.78%)
At close: Dec 18, 2025
FCFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% |
| Dec 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.78% |
| Dec 17, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.13% |
| Dec 16, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.27% |
| Dec 15, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.23% |
| Dec 12, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.11% |
| Dec 11, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.27% |
| Dec 10, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.13% |
| Dec 9, 2025 | 22.20 | 22.20 | 22.20 | 22.41 | 22.20 | -0.09% |
| Dec 8, 2025 | 22.22 | 22.22 | 22.22 | 22.43 | 22.22 | -0.31% |
| Dec 5, 2025 | 22.29 | 22.29 | 22.29 | 22.50 | 22.29 | 0.13% |
| Dec 4, 2025 | 22.26 | 22.26 | 22.26 | 22.47 | 22.26 | 0.18% |
| Dec 3, 2025 | 22.22 | 22.22 | 22.22 | 22.43 | 22.22 | 0.45% |
| Dec 2, 2025 | 22.12 | 22.12 | 22.12 | 22.33 | 22.12 | 0.22% |
| Dec 1, 2025 | 22.07 | 22.07 | 22.07 | 22.28 | 22.07 | -0.58% |
| Nov 28, 2025 | 22.20 | 22.20 | 22.20 | 22.41 | 22.20 | 0.58% |
| Nov 26, 2025 | 22.07 | 22.07 | 22.07 | 22.28 | 22.07 | 0.68% |
| Nov 25, 2025 | 21.92 | 21.92 | 21.92 | 22.13 | 21.92 | 1.05% |
| Nov 24, 2025 | 21.70 | 21.70 | 21.70 | 21.90 | 21.70 | 1.58% |
| Nov 21, 2025 | 21.36 | 21.36 | 21.36 | 21.56 | 21.36 | 1.08% |
| Nov 20, 2025 | 21.13 | 21.13 | 21.13 | 21.33 | 21.13 | -1.57% |
| Nov 19, 2025 | 21.47 | 21.47 | 21.47 | 21.67 | 21.47 | 0.32% |
| Nov 18, 2025 | 21.40 | 21.40 | 21.40 | 21.60 | 21.40 | -0.74% |
| Nov 17, 2025 | 21.56 | 21.56 | 21.56 | 21.76 | 21.56 | -1.00% |
| Nov 14, 2025 | 21.78 | 21.78 | 21.78 | 21.98 | 21.78 | -0.05% |
| Nov 13, 2025 | 21.79 | 21.79 | 21.79 | 21.99 | 21.78 | -1.79% |
| Nov 12, 2025 | 22.18 | 22.18 | 22.18 | 22.39 | 22.18 | 0.09% |
| Nov 11, 2025 | 22.16 | 22.16 | 22.16 | 22.37 | 22.16 | 0.18% |
| Nov 10, 2025 | 22.12 | 22.12 | 22.12 | 22.33 | 22.12 | 1.45% |
| Nov 7, 2025 | 21.81 | 21.81 | 21.81 | 22.01 | 21.80 | 0.27% |
| Nov 6, 2025 | 21.75 | 21.75 | 21.75 | 21.95 | 21.75 | -1.17% |
| Nov 5, 2025 | 22.00 | 22.00 | 22.00 | 22.21 | 22.00 | 0.41% |
| Nov 4, 2025 | 21.91 | 21.91 | 21.91 | 22.12 | 21.91 | -1.25% |
| Nov 3, 2025 | 22.19 | 22.19 | 22.19 | 22.40 | 22.19 | 0.13% |
| Oct 31, 2025 | 22.16 | 22.16 | 22.16 | 22.37 | 22.16 | 0.36% |
| Oct 30, 2025 | 22.08 | 22.08 | 22.08 | 22.29 | 22.08 | -1.02% |
| Oct 29, 2025 | 22.31 | 22.31 | 22.31 | 22.52 | 22.31 | -0.09% |
| Oct 28, 2025 | 22.33 | 22.33 | 22.33 | 22.54 | 22.33 | 0.13% |
| Oct 27, 2025 | 22.30 | 22.30 | 22.30 | 22.51 | 22.30 | 1.17% |
| Oct 24, 2025 | 22.04 | 22.04 | 22.04 | 22.25 | 22.04 | 0.82% |
| Oct 23, 2025 | 21.86 | 21.86 | 21.86 | 22.07 | 21.86 | 0.68% |
| Oct 22, 2025 | 21.72 | 21.72 | 21.72 | 21.92 | 21.72 | -0.68% |
| Oct 21, 2025 | 21.86 | 21.86 | 21.86 | 22.07 | 21.86 | - |
| Oct 20, 2025 | 21.86 | 21.86 | 21.86 | 22.07 | 21.86 | 1.15% |
| Oct 17, 2025 | 21.62 | 21.62 | 21.62 | 21.82 | 21.62 | 0.41% |
| Oct 16, 2025 | 21.53 | 21.53 | 21.53 | 21.73 | 21.53 | -0.73% |
| Oct 15, 2025 | 21.69 | 21.69 | 21.69 | 21.89 | 21.69 | 0.41% |
| Oct 14, 2025 | 21.60 | 21.60 | 21.60 | 21.80 | 21.60 | - |
| Oct 13, 2025 | 21.60 | 21.60 | 21.60 | 21.80 | 21.60 | 1.63% |
| Oct 10, 2025 | 21.25 | 21.25 | 21.25 | 21.45 | 21.25 | -2.77% |