Fidelity Nasdaq Composite Index Fund (FNCMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
225.34
+5.76 (2.62%)
Mar 17, 2025, 8:07 AM EST
FNCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 15, 2025 | 225.34 | 225.34 | 225.34 | 225.34 | - | - |
| Mar 14, 2025 | 225.34 | 225.34 | 225.34 | 225.34 | 225.34 | 2.62% |
| Mar 13, 2025 | 219.58 | 219.58 | 219.58 | 219.58 | 219.58 | -1.96% |
| Mar 12, 2025 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 1.22% |
| Mar 11, 2025 | 221.26 | 221.26 | 221.26 | 221.26 | 221.26 | -0.18% |
| Mar 10, 2025 | 221.66 | 221.66 | 221.66 | 221.66 | 221.66 | -3.99% |
| Mar 7, 2025 | 230.88 | 230.88 | 230.88 | 230.88 | 230.88 | 0.72% |
| Mar 6, 2025 | 229.24 | 229.24 | 229.24 | 229.24 | 229.24 | -2.60% |
| Mar 5, 2025 | 235.37 | 235.37 | 235.37 | 235.37 | 235.37 | 1.47% |
| Mar 4, 2025 | 231.97 | 231.97 | 231.97 | 231.97 | 231.97 | -0.36% |
| Mar 3, 2025 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | -2.63% |
| Feb 28, 2025 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 1.64% |
| Feb 27, 2025 | 235.24 | 235.24 | 235.24 | 235.24 | 235.24 | -2.78% |
| Feb 26, 2025 | 241.97 | 241.97 | 241.97 | 241.97 | 241.97 | 0.26% |
| Feb 25, 2025 | 241.35 | 241.35 | 241.35 | 241.35 | 241.35 | -1.35% |
| Feb 24, 2025 | 244.66 | 244.66 | 244.66 | 244.66 | 244.66 | -1.21% |
| Feb 21, 2025 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | -2.19% |
| Feb 20, 2025 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | -0.45% |
| Feb 19, 2025 | 254.34 | 254.34 | 254.34 | 254.34 | 254.34 | 0.08% |
| Feb 18, 2025 | 254.14 | 254.14 | 254.14 | 254.14 | 254.14 | 0.07% |
| Feb 14, 2025 | 253.96 | 253.96 | 253.96 | 253.96 | 253.96 | 0.42% |
| Feb 13, 2025 | 252.91 | 252.91 | 252.91 | 252.91 | 252.91 | 1.50% |
| Feb 12, 2025 | 249.17 | 249.17 | 249.17 | 249.17 | 249.17 | 0.03% |
| Feb 11, 2025 | 249.09 | 249.09 | 249.09 | 249.09 | 249.09 | -0.36% |
| Feb 10, 2025 | 249.98 | 249.98 | 249.98 | 249.98 | 249.98 | 0.99% |
| Feb 7, 2025 | 247.53 | 247.53 | 247.53 | 247.53 | 247.53 | -1.35% |
| Feb 6, 2025 | 250.93 | 250.93 | 250.93 | 250.93 | 250.93 | 0.51% |
| Feb 5, 2025 | 249.66 | 249.66 | 249.66 | 249.66 | 249.66 | 0.19% |
| Feb 4, 2025 | 249.18 | 249.18 | 249.18 | 249.18 | 249.18 | 1.35% |
| Feb 3, 2025 | 245.85 | 245.85 | 245.85 | 245.85 | 245.85 | -1.20% |
| Jan 31, 2025 | 248.84 | 248.84 | 248.84 | 248.84 | 248.84 | -0.27% |
| Jan 30, 2025 | 249.51 | 249.51 | 249.51 | 249.51 | 249.51 | 0.25% |
| Jan 29, 2025 | 248.89 | 248.89 | 248.89 | 248.89 | 248.89 | -0.52% |
| Jan 28, 2025 | 250.18 | 250.18 | 250.18 | 250.18 | 250.18 | 2.02% |
| Jan 27, 2025 | 245.22 | 245.22 | 245.22 | 245.22 | 245.22 | -3.06% |
| Jan 24, 2025 | 252.97 | 252.97 | 252.97 | 252.97 | 252.97 | -0.50% |
| Jan 23, 2025 | 254.23 | 254.23 | 254.23 | 254.23 | 254.23 | 0.22% |
| Jan 22, 2025 | 253.67 | 253.67 | 253.67 | 253.67 | 253.67 | 1.28% |
| Jan 21, 2025 | 250.47 | 250.47 | 250.47 | 250.47 | 250.47 | 0.65% |
| Jan 17, 2025 | 248.86 | 248.86 | 248.86 | 248.86 | 248.86 | 1.51% |
| Jan 16, 2025 | 245.16 | 245.16 | 245.16 | 245.16 | 245.16 | -0.89% |
| Jan 15, 2025 | 247.35 | 247.35 | 247.35 | 247.35 | 247.35 | 2.45% |
| Jan 14, 2025 | 241.43 | 241.43 | 241.43 | 241.43 | 241.43 | -0.23% |
| Jan 13, 2025 | 241.98 | 241.98 | 241.98 | 241.98 | 241.98 | -0.38% |
| Jan 10, 2025 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | -1.63% |
| Jan 8, 2025 | 246.93 | 246.93 | 246.93 | 246.93 | 246.93 | -0.05% |
| Jan 7, 2025 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | -1.89% |
| Jan 6, 2025 | 251.81 | 251.81 | 251.81 | 251.81 | 251.81 | 1.24% |
| Jan 3, 2025 | 248.72 | 248.72 | 248.72 | 248.72 | 248.72 | 1.77% |
| Jan 2, 2025 | 244.39 | 244.39 | 244.39 | 244.39 | 244.39 | -0.16% |