Fidelity Series Total Market Index Fund (FCFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.82
+0.35 (1.90%)
Mar 24, 2025, 5:00 PM EST
FCFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 12, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.30% |
| Feb 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.10% |
| Feb 10, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.66% |
| Feb 7, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.95% |
| Feb 6, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.30% |
| Feb 5, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.51% |
| Feb 4, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.71% |
| Feb 3, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.81% |
| Jan 31, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.50% |
| Jan 30, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.61% |
| Jan 29, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.45% |
| Jan 28, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.91% |
| Jan 27, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.45% |
| Jan 24, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.30% |
| Jan 23, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.55% |
| Jan 22, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.50% |
| Jan 21, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.97% |
| 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% |