Fidelity Series Total Market Index Fund (FCFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.94
+0.12 (0.67%)
Apr 25, 2025, 4:00 PM EDT
FCFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.67% |
| Apr 24, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 2.06% |
| Apr 23, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.69% |
| Apr 22, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 2.57% |
| Apr 21, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -2.39% |
| Apr 17, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.23% |
| Apr 16, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -2.12% |
| Apr 15, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.11% |
| Apr 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.81% |
| Apr 11, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.46% |
| Apr 10, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -3.55% |
| Apr 9, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 9.57% |
| Apr 8, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -1.64% |
| Apr 7, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.30% |
| Apr 4, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -5.87% |
| Apr 3, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -5.09% |
| Apr 2, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.76% |
| Apr 1, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.44% |
| Mar 31, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.44% |
| Mar 28, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.99% |
| Mar 27, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.43% |
| Mar 26, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.11% |
| Mar 25, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.11% |
| Mar 24, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.89% |
| Mar 21, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.05% |
| Mar 20, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.27% |
| Mar 19, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.15% |
| Mar 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% |
| Mar 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.76% |
| Mar 14, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 2.23% |
| Mar 13, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.48% |
| Mar 12, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.50% |
| Mar 11, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.60% |
| Mar 10, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -2.82% |
| Mar 7, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.54% |
| Mar 6, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.89% |
| Mar 5, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.17% |
| Mar 4, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.21% |
| Mar 3, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.85% |
| Feb 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.57% |
| Feb 27, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.60% |
| Feb 26, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.05% |
| Feb 25, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.51% |
| Feb 24, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.51% |
| Feb 21, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.85% |
| Feb 20, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.55% |
| Feb 19, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% |
| Feb 18, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.30% |
| Feb 14, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.05% |
| Feb 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.06% |