Fidelity Nasdaq Composite Index (FNCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
273.63
+5.06 (1.88%)
Aug 25, 2025, 8:09 AM EDT
FNCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 273.63 | 273.63 | 273.63 | 273.63 | - | - |
| Aug 22, 2025 | 273.63 | 273.63 | 273.63 | 273.63 | 273.63 | 1.88% |
| Aug 21, 2025 | 268.57 | 268.57 | 268.57 | 268.57 | 268.57 | -0.32% |
| Aug 20, 2025 | 269.44 | 269.44 | 269.44 | 269.44 | 269.44 | -0.66% |
| Aug 19, 2025 | 271.24 | 271.24 | 271.24 | 271.24 | 271.24 | -1.45% |
| Aug 18, 2025 | 275.24 | 275.24 | 275.24 | 275.24 | 275.24 | 0.04% |
| Aug 15, 2025 | 275.14 | 275.14 | 275.14 | 275.14 | 275.14 | -0.39% |
| Aug 14, 2025 | 276.23 | 276.23 | 276.23 | 276.23 | 276.23 | -0.01% |
| Aug 13, 2025 | 276.26 | 276.26 | 276.26 | 276.26 | 276.26 | 0.15% |
| Aug 12, 2025 | 275.86 | 275.86 | 275.86 | 275.86 | 275.86 | 1.39% |
| Aug 11, 2025 | 272.07 | 272.07 | 272.07 | 272.07 | 272.07 | -0.29% |
| Aug 8, 2025 | 272.87 | 272.87 | 272.87 | 272.87 | 272.87 | 0.98% |
| Aug 7, 2025 | 270.22 | 270.22 | 270.22 | 270.22 | 270.22 | 0.35% |
| Aug 6, 2025 | 269.29 | 269.29 | 269.29 | 269.29 | 269.29 | 1.21% |
| Aug 5, 2025 | 266.07 | 266.07 | 266.07 | 266.07 | 266.07 | -0.65% |
| Aug 4, 2025 | 267.81 | 267.81 | 267.81 | 267.81 | 267.81 | 1.95% |
| Aug 1, 2025 | 262.68 | 262.68 | 262.68 | 262.68 | 262.68 | -2.23% |
| 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% |