Fidelity NASDAQ Composite Index Fund (FNCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
294.74
+0.69 (0.23%)
At close: Dec 16, 2025
FNCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | -0.58% |
| Dec 12, 2025 | 295.78 | 295.78 | 295.78 | 295.78 | 295.78 | -1.68% |
| Dec 11, 2025 | 300.84 | 300.84 | 300.84 | 300.84 | 300.84 | -0.26% |
| Dec 10, 2025 | 301.61 | 301.61 | 301.61 | 301.61 | 301.61 | 0.33% |
| Dec 9, 2025 | 300.62 | 300.62 | 300.62 | 300.62 | 300.62 | 0.13% |
| Dec 8, 2025 | 300.22 | 300.22 | 300.22 | 300.22 | 300.22 | -0.13% |
| Dec 5, 2025 | 300.61 | 300.61 | 300.61 | 300.61 | 300.61 | 0.32% |
| Dec 4, 2025 | 299.65 | 299.65 | 299.65 | 299.65 | 299.65 | 0.22% |
| Dec 3, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0.17% |
| Dec 2, 2025 | 298.48 | 298.48 | 298.48 | 298.48 | 298.48 | 0.59% |
| Dec 1, 2025 | 296.72 | 296.72 | 296.72 | 296.72 | 296.72 | -0.38% |
| Nov 28, 2025 | 297.85 | 297.85 | 297.85 | 297.85 | 297.85 | 0.65% |
| Nov 26, 2025 | 295.92 | 295.92 | 295.92 | 295.92 | 295.92 | 0.82% |
| Nov 25, 2025 | 293.51 | 293.51 | 293.51 | 293.51 | 293.51 | 0.67% |
| Nov 24, 2025 | 291.55 | 291.55 | 291.55 | 291.55 | 291.55 | 2.69% |
| Nov 21, 2025 | 283.91 | 283.91 | 283.91 | 283.91 | 283.91 | 0.89% |
| Nov 20, 2025 | 281.41 | 281.41 | 281.41 | 281.41 | 281.41 | -2.13% |
| Nov 19, 2025 | 287.54 | 287.54 | 287.54 | 287.54 | 287.54 | 0.58% |
| Nov 18, 2025 | 285.87 | 285.87 | 285.87 | 285.87 | 285.87 | -1.21% |
| Nov 17, 2025 | 289.38 | 289.38 | 289.38 | 289.38 | 289.38 | -0.84% |
| Nov 14, 2025 | 291.82 | 291.82 | 291.82 | 291.82 | 291.82 | 0.14% |
| Nov 13, 2025 | 291.42 | 291.42 | 291.42 | 291.42 | 291.42 | -2.29% |
| Nov 12, 2025 | 298.24 | 298.24 | 298.24 | 298.24 | 298.24 | -0.26% |
| Nov 11, 2025 | 299.03 | 299.03 | 299.03 | 299.03 | 299.03 | -0.25% |
| Nov 10, 2025 | 299.78 | 299.78 | 299.78 | 299.78 | 299.78 | 2.29% |
| Nov 7, 2025 | 293.08 | 293.08 | 293.08 | 293.08 | 293.08 | -0.21% |
| Nov 6, 2025 | 293.71 | 293.71 | 293.71 | 293.71 | 293.71 | -1.90% |
| Nov 5, 2025 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | 0.65% |
| Nov 4, 2025 | 297.48 | 297.48 | 297.48 | 297.48 | 297.48 | -2.04% |
| Nov 3, 2025 | 303.66 | 303.66 | 303.66 | 303.66 | 303.66 | 0.46% |
| Oct 31, 2025 | 302.26 | 302.26 | 302.26 | 302.26 | 302.26 | 0.61% |
| Oct 30, 2025 | 300.42 | 300.42 | 300.42 | 300.42 | 300.42 | -1.58% |
| Oct 29, 2025 | 305.23 | 305.23 | 305.23 | 305.23 | 305.23 | 0.55% |
| Oct 28, 2025 | 303.56 | 303.56 | 303.56 | 303.56 | 303.56 | 0.81% |
| Oct 27, 2025 | 301.13 | 301.13 | 301.13 | 301.13 | 301.13 | 1.86% |
| Oct 24, 2025 | 295.62 | 295.62 | 295.62 | 295.62 | 295.62 | 1.15% |
| Oct 23, 2025 | 292.27 | 292.27 | 292.27 | 292.27 | 292.27 | 0.88% |
| Oct 22, 2025 | 289.72 | 289.72 | 289.72 | 289.72 | 289.72 | -0.93% |
| Oct 21, 2025 | 292.43 | 292.43 | 292.43 | 292.43 | 292.43 | -0.16% |
| Oct 20, 2025 | 292.89 | 292.89 | 292.89 | 292.89 | 292.89 | 1.37% |
| Oct 17, 2025 | 288.93 | 288.93 | 288.93 | 288.93 | 288.93 | 0.52% |
| Oct 16, 2025 | 287.43 | 287.43 | 287.43 | 287.43 | 287.43 | -0.47% |
| Oct 15, 2025 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | 0.66% |
| Oct 14, 2025 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | -0.76% |
| Oct 13, 2025 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | 2.21% |
| Oct 10, 2025 | 282.86 | 282.86 | 282.86 | 282.86 | 282.86 | -3.56% |
| Oct 9, 2025 | 293.31 | 293.31 | 293.31 | 293.31 | 293.31 | -0.08% |
| Oct 8, 2025 | 293.54 | 293.54 | 293.54 | 293.54 | 293.54 | 1.12% |
| Oct 7, 2025 | 290.29 | 290.29 | 290.29 | 290.29 | 290.29 | -0.67% |
| Oct 6, 2025 | 292.24 | 292.24 | 292.24 | 292.24 | 292.24 | 0.71% |