Fidelity Nasdaq Composite Index Fund (FNCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
262.68
-6.00 (-2.23%)
Aug 1, 2025, 4:00 PM EDT
FNCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 268.68 | 268.68 | 268.68 | 268.68 | - | - |
| 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% |
| Jul 24, 2025 | 267.85 | 267.85 | 267.85 | 267.85 | 267.85 | 0.18% |
| Jul 23, 2025 | 267.37 | 267.37 | 267.37 | 267.37 | 267.37 | 0.61% |
| Jul 22, 2025 | 265.75 | 265.75 | 265.75 | 265.75 | 265.75 | -0.39% |
| Jul 21, 2025 | 266.78 | 266.78 | 266.78 | 266.78 | 266.78 | 0.38% |
| Jul 18, 2025 | 265.77 | 265.77 | 265.77 | 265.77 | 265.77 | 0.05% |
| Jul 17, 2025 | 265.65 | 265.65 | 265.65 | 265.65 | 265.65 | 0.75% |
| Jul 16, 2025 | 263.67 | 263.67 | 263.67 | 263.67 | 263.67 | 0.25% |
| Jul 15, 2025 | 263.01 | 263.01 | 263.01 | 263.01 | 263.01 | 0.18% |
| Jul 14, 2025 | 262.53 | 262.53 | 262.53 | 262.53 | 262.53 | 0.27% |
| Jul 11, 2025 | 261.83 | 261.83 | 261.83 | 261.83 | 261.83 | -0.22% |
| Jul 10, 2025 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | 0.09% |
| Jul 9, 2025 | 262.16 | 262.16 | 262.16 | 262.16 | 262.16 | 0.95% |
| Jul 8, 2025 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | 0.04% |
| Jul 7, 2025 | 259.59 | 259.59 | 259.59 | 259.59 | 259.59 | -0.91% |
| Jul 3, 2025 | 261.98 | 261.98 | 261.98 | 261.98 | 261.98 | 1.03% |
| Jul 2, 2025 | 259.31 | 259.31 | 259.31 | 259.31 | 259.31 | 0.95% |
| Jul 1, 2025 | 256.88 | 256.88 | 256.88 | 256.88 | 256.88 | -0.81% |
| Jun 30, 2025 | 258.97 | 258.97 | 258.97 | 258.97 | 258.97 | 0.48% |
| Jun 27, 2025 | 257.73 | 257.73 | 257.73 | 257.73 | 257.73 | 0.52% |
| Jun 26, 2025 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 0.97% |
| Jun 25, 2025 | 253.93 | 253.93 | 253.93 | 253.93 | 253.93 | 0.31% |
| Jun 24, 2025 | 253.15 | 253.15 | 253.15 | 253.15 | 253.15 | 1.44% |
| Jun 23, 2025 | 249.56 | 249.56 | 249.56 | 249.56 | 249.56 | 0.95% |
| Jun 20, 2025 | 247.21 | 247.21 | 247.21 | 247.21 | 247.21 | -0.50% |
| Jun 18, 2025 | 248.44 | 248.44 | 248.44 | 248.44 | 248.44 | 0.13% |
| Jun 17, 2025 | 248.12 | 248.12 | 248.12 | 248.12 | 248.12 | -0.91% |
| Jun 16, 2025 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | 1.51% |
| Jun 13, 2025 | 246.67 | 246.67 | 246.67 | 246.67 | 246.67 | -1.29% |
| Jun 12, 2025 | 249.89 | 249.89 | 249.89 | 249.89 | 249.89 | 0.24% |
| Jun 11, 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | -0.50% |
| Jun 10, 2025 | 250.55 | 250.55 | 250.55 | 250.55 | 250.55 | 0.64% |
| Jun 9, 2025 | 248.95 | 248.95 | 248.95 | 248.95 | 248.95 | 0.32% |
| Jun 6, 2025 | 248.15 | 248.15 | 248.15 | 248.15 | 248.15 | 1.20% |
| Jun 5, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -0.83% |
| Jun 4, 2025 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 0.32% |
| Jun 3, 2025 | 246.46 | 246.46 | 246.46 | 246.46 | 246.46 | 0.81% |
| Jun 2, 2025 | 244.48 | 244.48 | 244.48 | 244.48 | 244.48 | 0.68% |
| May 30, 2025 | 242.84 | 242.84 | 242.84 | 242.84 | 242.84 | -0.32% |
| May 29, 2025 | 243.61 | 243.61 | 243.61 | 243.61 | 243.61 | 0.39% |
| May 28, 2025 | 242.66 | 242.66 | 242.66 | 242.66 | 242.66 | -0.51% |
| May 27, 2025 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | 2.47% |
| May 23, 2025 | 238.02 | 238.02 | 238.02 | 238.02 | 238.02 | -0.99% |
| May 22, 2025 | 240.41 | 240.41 | 240.41 | 240.41 | 240.41 | 0.28% |
| May 21, 2025 | 239.74 | 239.74 | 239.74 | 239.74 | 239.74 | -1.41% |