Fidelity Series Total Market Index Fund (FCFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.18
+0.08 (0.33%)
Jun 8, 2026, 9:30 AM EST
FCFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.17% |
| Jun 8, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.33% |
| Jun 5, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.70% |
| Jun 4, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.49% |
| Jun 3, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.76% |
| Jun 2, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.24% |
| Jun 1, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.28% |
| May 29, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.20% |
| May 28, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.61% |
| May 27, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| May 26, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.74% |
| May 22, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.41% |
| May 21, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.25% |
| May 20, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.21% |
| May 19, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.67% |
| May 18, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.12% |
| May 15, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -1.27% |
| May 14, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.74% |
| May 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.54% |
| May 12, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.25% |
| May 11, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.17% |
| May 8, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.79% |
| May 7, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.50% |
| May 6, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.44% |
| May 5, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.89% |
| May 4, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.42% |
| May 1, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.34% |
| Apr 30, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.12% |
| Apr 29, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.13% |
| Apr 28, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.56% |
| Apr 27, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.13% |
| Apr 24, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.73% |
| Apr 23, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.43% |
| Apr 22, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.95% |
| Apr 21, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.65% |
| Apr 20, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.13% |
| Apr 17, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.31% |
| Apr 16, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.26% |
| Apr 15, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.75% |
| Apr 14, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.16% |
| Apr 13, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.13% |
| Apr 10, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.13% |
| Apr 9, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.24 | 0.54% |
| Apr 8, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.12 | 2.55% |
| Apr 7, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.57 | 0.05% |
| Apr 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.56 | 0.47% |
| Apr 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.46 | 0.14% |
| Apr 1, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.43 | 0.75% |
| Mar 31, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.27 | 2.95% |
| Mar 30, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.66 | -0.43% |