Fidelity Series Total Market Index Fund (FCFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.35
+0.36 (1.44%)
Sep 21, 2026, 4:00 PM EST
FCFMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.04% |
| Sep 21, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.44% |
| Sep 18, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.12% |
| Sep 17, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.09% |
| Sep 16, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.44% |
| Sep 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.44% |
| Sep 14, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.48% |
| Sep 11, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.85% |
| Sep 10, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.64% |
| Sep 9, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.52% |
| Sep 8, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.59% |
| Sep 4, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.32% |
| Sep 3, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.08% |
| Sep 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.48% |
| Sep 1, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.76% |
| Aug 31, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.36% |
| Aug 28, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.36% |
| Aug 27, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.68% |
| Aug 26, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| Aug 25, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.32% |
| Aug 24, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.32% |
| Aug 21, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.48% |
| Aug 20, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.91% |
| Aug 19, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.24% |
| Aug 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% |
| Aug 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.51% |
| Aug 14, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.12% |
| Aug 13, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.63% |
| Aug 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.32% |
| Aug 11, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.24% |
| Aug 10, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.08% |
| Aug 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.75% |
| Aug 6, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.20% |
| Aug 5, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.24% |
| Aug 4, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.85% |
| Aug 3, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.51% |
| Jul 31, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.57% |
| Jul 30, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.63% |
| Jul 29, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.52% |
| Jul 28, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.21% |
| Jul 27, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.08% |
| Jul 24, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| Jul 23, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.10% |
| Jul 22, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.20% |
| Jul 21, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.94% |
| Jul 20, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.29% |
| Jul 17, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.93% |
| Jul 16, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.48% |
| Jul 15, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.32% |
| Jul 14, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.41% |