Fidelity Nasdaq Composite Index Fund (FNCMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
249.89
+0.59 (0.24%)
Jun 13, 2025, 8:09 AM EDT
FNCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 243.17 | 243.17 | 243.17 | 243.17 | 243.17 | -0.38% |
| May 19, 2025 | 244.09 | 244.09 | 244.09 | 244.09 | 244.09 | 0.03% |
| May 16, 2025 | 244.02 | 244.02 | 244.02 | 244.02 | 244.02 | 0.53% |
| May 15, 2025 | 242.74 | 242.74 | 242.74 | 242.74 | 242.74 | -0.16% |
| May 14, 2025 | 243.12 | 243.12 | 243.12 | 243.12 | 243.12 | 0.72% |
| May 13, 2025 | 241.38 | 241.38 | 241.38 | 241.38 | 241.38 | 1.62% |
| May 12, 2025 | 237.54 | 237.54 | 237.54 | 237.54 | 237.54 | 4.37% |
| May 9, 2025 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| May 8, 2025 | 227.59 | 227.59 | 227.59 | 227.59 | 227.59 | 1.07% |
| May 7, 2025 | 225.18 | 225.18 | 225.18 | 225.18 | 225.18 | 0.27% |
| May 6, 2025 | 224.57 | 224.57 | 224.57 | 224.57 | 224.57 | -0.87% |
| May 5, 2025 | 226.53 | 226.53 | 226.53 | 226.53 | 226.53 | -0.74% |
| May 2, 2025 | 228.21 | 228.21 | 228.21 | 228.21 | 228.21 | 1.51% |
| May 1, 2025 | 224.82 | 224.82 | 224.82 | 224.82 | 224.82 | 1.51% |
| Apr 30, 2025 | 221.47 | 221.47 | 221.47 | 221.47 | 221.47 | -0.08% |
| Apr 29, 2025 | 221.65 | 221.65 | 221.65 | 221.65 | 221.65 | 0.55% |
| Apr 28, 2025 | 220.43 | 220.43 | 220.43 | 220.43 | 220.43 | -0.10% |
| Apr 25, 2025 | 220.65 | 220.65 | 220.65 | 220.65 | 220.65 | 1.27% |
| Apr 24, 2025 | 217.89 | 217.89 | 217.89 | 217.89 | 217.89 | 2.74% |
| Apr 23, 2025 | 212.08 | 212.08 | 212.08 | 212.08 | 212.08 | 2.50% |
| Apr 22, 2025 | 206.91 | 206.91 | 206.91 | 206.91 | 206.91 | 2.71% |
| Apr 21, 2025 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | -2.55% |
| Apr 17, 2025 | 206.73 | 206.73 | 206.73 | 206.73 | 206.73 | -0.13% |
| Apr 16, 2025 | 206.99 | 206.99 | 206.99 | 206.99 | 206.99 | -3.07% |
| Apr 15, 2025 | 213.54 | 213.54 | 213.54 | 213.54 | 213.54 | -0.03% |
| Apr 14, 2025 | 213.61 | 213.61 | 213.61 | 213.61 | 213.61 | 0.60% |
| Apr 11, 2025 | 212.33 | 212.33 | 212.33 | 212.33 | 212.33 | 2.06% |
| Apr 10, 2025 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | -4.31% |
| Apr 9, 2025 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | 12.16% |
| Apr 8, 2025 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | -2.15% |
| Apr 7, 2025 | 198.09 | 198.09 | 198.09 | 198.09 | 198.09 | 0.10% |
| Apr 4, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -5.82% |
| Apr 3, 2025 | 210.12 | 210.12 | 210.12 | 210.12 | 210.12 | -5.97% |