Fidelity Nasdaq Composite Index (FNCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
290.19
-0.80 (-0.27%)
Oct 3, 2025, 4:00 PM EDT
FNCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 290.19 | 290.19 | 290.19 | 290.19 | - | -0.27% |
| Oct 2, 2025 | 290.99 | 290.99 | 290.99 | 290.99 | 290.99 | 0.39% |
| Oct 1, 2025 | 289.86 | 289.86 | 289.86 | 289.86 | 289.86 | 0.42% |
| Sep 30, 2025 | 288.64 | 288.64 | 288.64 | 288.64 | 288.64 | 0.31% |
| Sep 29, 2025 | 287.74 | 287.74 | 287.74 | 287.74 | 287.74 | 0.47% |
| Sep 26, 2025 | 286.38 | 286.38 | 286.38 | 286.38 | 286.38 | 0.45% |
| Sep 25, 2025 | 285.11 | 285.11 | 285.11 | 285.11 | 285.11 | -0.50% |
| Sep 24, 2025 | 286.55 | 286.55 | 286.55 | 286.55 | 286.55 | -0.33% |
| Sep 23, 2025 | 287.51 | 287.51 | 287.51 | 287.51 | 287.51 | -0.94% |
| Sep 22, 2025 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | 0.70% |
| Sep 19, 2025 | 288.22 | 288.22 | 288.22 | 288.22 | 288.22 | 0.71% |
| Sep 18, 2025 | 286.18 | 286.18 | 286.18 | 286.18 | 286.18 | 0.94% |
| Sep 17, 2025 | 283.51 | 283.51 | 283.51 | 283.51 | 283.51 | -0.32% |
| Sep 16, 2025 | 284.43 | 284.43 | 284.43 | 284.43 | 284.43 | -0.06% |
| Sep 15, 2025 | 284.61 | 284.61 | 284.61 | 284.61 | 284.61 | 0.95% |
| Sep 12, 2025 | 281.93 | 281.93 | 281.93 | 281.93 | 281.93 | 0.45% |
| Sep 11, 2025 | 280.68 | 280.68 | 280.68 | 280.68 | 280.68 | 0.72% |
| Sep 10, 2025 | 278.68 | 278.68 | 278.68 | 278.68 | 278.68 | 0.04% |
| Sep 9, 2025 | 278.58 | 278.58 | 278.58 | 278.58 | 278.58 | 0.36% |
| Sep 8, 2025 | 277.57 | 277.57 | 277.57 | 277.57 | 277.57 | 0.46% |
| Sep 5, 2025 | 276.31 | 276.31 | 276.31 | 276.31 | 276.31 | -0.03% |
| Sep 4, 2025 | 276.38 | 276.38 | 276.38 | 276.38 | 276.38 | 0.99% |
| Sep 3, 2025 | 273.68 | 273.68 | 273.68 | 273.68 | 273.68 | 1.03% |
| Sep 2, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | -0.81% |
| Aug 29, 2025 | 273.12 | 273.12 | 273.12 | 273.12 | 273.12 | -1.15% |
| Aug 28, 2025 | 276.29 | 276.29 | 276.29 | 276.29 | 276.29 | 0.53% |
| Aug 27, 2025 | 274.82 | 274.82 | 274.82 | 274.82 | 274.82 | 0.21% |
| Aug 26, 2025 | 274.24 | 274.24 | 274.24 | 274.24 | 274.24 | 0.45% |
| Aug 25, 2025 | 273.02 | 273.02 | 273.02 | 273.02 | 273.02 | -0.22% |
| Aug 22, 2025 | 273.63 | 273.63 | 273.63 | 273.63 | 273.63 | 1.88% |
| Aug 21, 2025 | 268.57 | 268.57 | 268.57 | 268.57 | 268.57 | -0.32% |
| Aug 20, 2025 | 269.44 | 269.44 | 269.44 | 269.44 | 269.44 | -0.66% |
| Aug 19, 2025 | 271.24 | 271.24 | 271.24 | 271.24 | 271.24 | -1.45% |
| Aug 18, 2025 | 275.24 | 275.24 | 275.24 | 275.24 | 275.24 | 0.04% |
| Aug 15, 2025 | 275.14 | 275.14 | 275.14 | 275.14 | 275.14 | -0.39% |
| Aug 14, 2025 | 276.23 | 276.23 | 276.23 | 276.23 | 276.23 | -0.01% |
| Aug 13, 2025 | 276.26 | 276.26 | 276.26 | 276.26 | 276.26 | 0.15% |
| Aug 12, 2025 | 275.86 | 275.86 | 275.86 | 275.86 | 275.86 | 1.39% |
| Aug 11, 2025 | 272.07 | 272.07 | 272.07 | 272.07 | 272.07 | -0.29% |
| Aug 8, 2025 | 272.87 | 272.87 | 272.87 | 272.87 | 272.87 | 0.98% |
| Aug 7, 2025 | 270.22 | 270.22 | 270.22 | 270.22 | 270.22 | 0.35% |
| Aug 6, 2025 | 269.29 | 269.29 | 269.29 | 269.29 | 269.29 | 1.21% |
| Aug 5, 2025 | 266.07 | 266.07 | 266.07 | 266.07 | 266.07 | -0.65% |
| Aug 4, 2025 | 267.81 | 267.81 | 267.81 | 267.81 | 267.81 | 1.95% |
| Aug 1, 2025 | 262.68 | 262.68 | 262.68 | 262.68 | 262.68 | -2.23% |
| Jul 31, 2025 | 268.68 | 268.68 | 268.68 | 268.68 | 268.68 | -0.03% |
| Jul 30, 2025 | 268.77 | 268.77 | 268.77 | 268.77 | 268.77 | 0.15% |
| Jul 29, 2025 | 268.37 | 268.37 | 268.37 | 268.37 | 268.37 | -0.37% |
| Jul 28, 2025 | 269.38 | 269.38 | 269.38 | 269.38 | 269.38 | 0.33% |
| Jul 25, 2025 | 268.49 | 268.49 | 268.49 | 268.49 | 268.49 | 0.24% |