Fidelity NASDAQ Composite Index Fund (FNCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
287.84
-2.66 (-0.92%)
At close: Feb 27, 2026
FNCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | -1.18% |
| Feb 25, 2026 | 293.97 | 293.97 | 293.97 | 293.97 | 293.97 | 1.26% |
| Feb 24, 2026 | 290.31 | 290.31 | 290.31 | 290.31 | 290.31 | 1.05% |
| Feb 23, 2026 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | -1.13% |
| Feb 20, 2026 | 290.58 | 290.58 | 290.58 | 290.58 | 290.58 | 0.90% |
| Feb 19, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.29% |
| Feb 18, 2026 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | 0.78% |
| Feb 17, 2026 | 286.62 | 286.62 | 286.62 | 286.62 | 286.62 | 0.14% |
| Feb 13, 2026 | 286.21 | 286.21 | 286.21 | 286.21 | 286.21 | -0.21% |
| Feb 12, 2026 | 286.82 | 286.82 | 286.82 | 286.82 | 286.82 | -2.04% |
| Feb 11, 2026 | 292.78 | 292.78 | 292.78 | 292.78 | 292.78 | -0.16% |
| Feb 10, 2026 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | -0.58% |
| Feb 9, 2026 | 294.97 | 294.97 | 294.97 | 294.97 | 294.97 | 0.91% |
| Feb 6, 2026 | 292.31 | 292.31 | 292.31 | 292.31 | 292.31 | 2.18% |
| Feb 5, 2026 | 286.08 | 286.08 | 286.08 | 286.08 | 286.08 | -1.59% |
| Feb 4, 2026 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | -1.51% |
| Feb 3, 2026 | 295.15 | 295.15 | 295.15 | 295.15 | 295.15 | -1.43% |
| Feb 2, 2026 | 299.43 | 299.43 | 299.43 | 299.43 | 299.43 | 0.56% |
| Jan 30, 2026 | 297.77 | 297.77 | 297.77 | 297.77 | 297.77 | -0.93% |
| Jan 29, 2026 | 300.58 | 300.58 | 300.58 | 300.58 | 300.58 | -0.72% |
| Jan 28, 2026 | 302.77 | 302.77 | 302.77 | 302.77 | 302.77 | 0.17% |
| Jan 27, 2026 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 0.91% |
| Jan 26, 2026 | 299.52 | 299.52 | 299.52 | 299.52 | 299.52 | 0.43% |
| Jan 23, 2026 | 298.24 | 298.24 | 298.24 | 298.24 | 298.24 | 0.28% |
| Jan 22, 2026 | 297.42 | 297.42 | 297.42 | 297.42 | 297.42 | 0.91% |
| Jan 21, 2026 | 294.74 | 294.74 | 294.74 | 294.74 | 294.74 | 1.18% |
| Jan 20, 2026 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | -2.39% |
| Jan 16, 2026 | 298.42 | 298.42 | 298.42 | 298.42 | 298.42 | -0.06% |
| Jan 15, 2026 | 298.61 | 298.61 | 298.61 | 298.61 | 298.61 | 0.25% |
| Jan 14, 2026 | 297.88 | 297.88 | 297.88 | 297.88 | 297.88 | -1.00% |
| Jan 13, 2026 | 300.89 | 300.89 | 300.89 | 300.89 | 300.89 | -0.10% |
| Jan 12, 2026 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | 0.27% |
| Jan 9, 2026 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | 0.81% |
| Jan 8, 2026 | 297.98 | 297.98 | 297.98 | 297.98 | 297.98 | -0.44% |
| Jan 7, 2026 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | 0.16% |
| Jan 6, 2026 | 298.81 | 298.81 | 298.81 | 298.81 | 298.81 | 0.65% |
| Jan 5, 2026 | 296.89 | 296.89 | 296.89 | 296.89 | 296.89 | 0.69% |
| Jan 2, 2026 | 294.86 | 294.86 | 294.86 | 294.86 | 294.86 | -0.03% |
| Dec 31, 2025 | 294.94 | 294.94 | 294.94 | 294.94 | 294.94 | -0.75% |
| Dec 30, 2025 | 297.18 | 297.18 | 297.18 | 297.18 | 297.18 | -0.23% |
| Dec 29, 2025 | 297.88 | 297.88 | 297.88 | 297.88 | 297.88 | -0.50% |
| Dec 26, 2025 | 299.39 | 299.39 | 299.39 | 299.39 | 299.39 | -0.59% |
| Dec 24, 2025 | 299.64 | 299.64 | 299.64 | 301.16 | 299.64 | 0.22% |
| Dec 23, 2025 | 298.99 | 298.99 | 298.99 | 300.50 | 298.99 | 0.57% |
| Dec 22, 2025 | 297.31 | 297.31 | 297.31 | 298.81 | 297.30 | 0.53% |
| Dec 19, 2025 | 295.73 | 295.73 | 295.73 | 297.23 | 295.73 | 1.31% |
| Dec 18, 2025 | 291.92 | 291.92 | 291.92 | 293.40 | 291.92 | 1.38% |
| Dec 17, 2025 | 287.94 | 287.94 | 287.94 | 289.40 | 287.94 | -1.81% |
| Dec 16, 2025 | 293.26 | 293.26 | 293.26 | 294.74 | 293.26 | 0.23% |
| Dec 15, 2025 | 292.57 | 292.57 | 292.57 | 294.05 | 292.57 | -0.58% |