Fidelity Nasdaq Composite Index Fund (FNCMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
212.08
+5.17 (2.50%)
Apr 23, 2025, 8:04 PM EDT
FNCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 206.91 | 206.91 | 206.91 | 206.91 | - | - |
| 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% |
| Apr 2, 2025 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | 0.87% |
| Apr 1, 2025 | 221.52 | 221.52 | 221.52 | 221.52 | 221.52 | 0.87% |
| Mar 31, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -0.13% |
| Mar 28, 2025 | 219.89 | 219.89 | 219.89 | 219.89 | 219.89 | -2.70% |
| Mar 27, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.53% |
| Mar 26, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | -2.04% |
| Mar 25, 2025 | 231.93 | 231.93 | 231.93 | 231.93 | 231.93 | 0.45% |
| Mar 24, 2025 | 230.88 | 230.88 | 230.88 | 230.88 | 230.88 | 2.28% |
| Mar 21, 2025 | 225.74 | 225.74 | 225.74 | 225.74 | 225.74 | 0.52% |
| Mar 20, 2025 | 224.57 | 224.57 | 224.57 | 224.57 | 224.57 | -0.32% |
| Mar 19, 2025 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | 1.41% |
| Mar 18, 2025 | 222.17 | 222.17 | 222.17 | 222.17 | 222.17 | -1.71% |
| Mar 17, 2025 | 226.03 | 226.03 | 226.03 | 226.03 | 226.03 | 0.31% |
| 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% |