Fidelity Series Total Market Index Fund (FCFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.04
-0.03 (-0.12%)
At close: May 18, 2026
FCFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -0.31% |
| 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% |
| Mar 27, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.75 | -1.75% |
| Mar 26, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.12 | -1.72% |
| Mar 25, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.49 | 0.65% |
| Mar 24, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.35 | -0.33% |
| Mar 23, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.42 | 1.23% |
| Mar 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | -1.58% |
| Mar 19, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.50 | -0.19% |
| Mar 18, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.54 | -1.37% |
| Mar 17, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.84 | 0.32% |
| Mar 16, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.77 | 1.02% |
| Mar 13, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.55 | -0.55% |
| Mar 12, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.67 | -1.59% |
| Mar 11, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.02 | -0.09% |
| Mar 10, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.04 | -0.23% |