Fidelity NASDAQ Composite Index Fund (FNCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
328.90
-2.79 (-0.84%)
May 19, 2026, 4:00 PM EST
FNCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 328.90 | 328.90 | 328.90 | 328.90 | - | -0.84% |
| May 18, 2026 | 331.69 | 331.69 | 331.69 | 331.69 | 331.69 | -0.50% |
| May 15, 2026 | 333.37 | 333.37 | 333.37 | 333.37 | 333.37 | -1.53% |
| May 14, 2026 | 338.55 | 338.55 | 338.55 | 338.55 | 338.55 | 0.89% |
| May 13, 2026 | 335.58 | 335.58 | 335.58 | 335.58 | 335.58 | 1.20% |
| May 12, 2026 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | -0.71% |
| May 11, 2026 | 333.96 | 333.96 | 333.96 | 333.96 | 333.96 | 0.11% |
| May 8, 2026 | 333.58 | 333.58 | 333.58 | 333.58 | 333.58 | 1.72% |
| May 7, 2026 | 327.95 | 327.95 | 327.95 | 327.95 | 327.95 | -0.13% |
| May 6, 2026 | 328.37 | 328.37 | 328.37 | 328.37 | 328.37 | 2.03% |
| May 5, 2026 | 321.84 | 321.84 | 321.84 | 321.84 | 321.84 | 1.04% |
| May 4, 2026 | 318.54 | 318.54 | 318.54 | 318.54 | 318.54 | -0.18% |
| May 1, 2026 | 319.12 | 319.12 | 319.12 | 319.12 | 319.12 | 0.89% |
| Apr 30, 2026 | 316.29 | 316.29 | 316.29 | 316.29 | 316.29 | 0.89% |
| Apr 29, 2026 | 313.51 | 313.51 | 313.51 | 313.51 | 313.51 | 0.04% |
| Apr 28, 2026 | 313.39 | 313.39 | 313.39 | 313.39 | 313.39 | -0.89% |
| Apr 27, 2026 | 316.22 | 316.22 | 316.22 | 316.22 | 316.22 | 0.20% |
| Apr 24, 2026 | 315.58 | 315.58 | 315.58 | 315.58 | 315.58 | 1.63% |
| Apr 23, 2026 | 310.51 | 310.51 | 310.51 | 310.51 | 310.51 | -0.89% |
| Apr 22, 2026 | 313.29 | 313.29 | 313.29 | 313.29 | 313.29 | 1.64% |
| Apr 21, 2026 | 308.25 | 308.25 | 308.25 | 308.25 | 308.25 | -0.59% |
| Apr 20, 2026 | 310.08 | 310.08 | 310.08 | 310.08 | 310.08 | -0.26% |
| Apr 17, 2026 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | 1.52% |
| Apr 16, 2026 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 0.36% |
| Apr 15, 2026 | 305.15 | 305.15 | 305.15 | 305.15 | 305.15 | 1.59% |
| Apr 14, 2026 | 300.36 | 300.36 | 300.36 | 300.36 | 300.36 | 1.96% |
| Apr 13, 2026 | 294.58 | 294.58 | 294.58 | 294.58 | 294.58 | 1.23% |
| Apr 10, 2026 | 291.01 | 291.01 | 291.01 | 291.01 | 291.01 | 0.35% |
| Apr 9, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.83% |
| Apr 8, 2026 | 287.61 | 287.61 | 287.61 | 287.61 | 287.61 | 2.81% |
| Apr 7, 2026 | 279.76 | 279.76 | 279.76 | 279.76 | 279.76 | 0.10% |
| Apr 6, 2026 | 279.49 | 279.49 | 279.49 | 279.49 | 279.49 | 0.54% |
| Apr 2, 2026 | 277.99 | 277.99 | 277.99 | 277.99 | 277.99 | 0.18% |
| Apr 1, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 1.16% |
| Mar 31, 2026 | 274.31 | 274.31 | 274.31 | 274.31 | 274.31 | 3.83% |
| Mar 30, 2026 | 264.18 | 264.18 | 264.18 | 264.18 | 264.18 | -0.73% |
| Mar 27, 2026 | 266.13 | 266.13 | 266.13 | 266.13 | 266.13 | -2.15% |
| Mar 26, 2026 | 271.98 | 271.98 | 271.98 | 271.98 | 271.98 | -2.38% |
| Mar 25, 2026 | 278.62 | 278.62 | 278.62 | 278.62 | 278.62 | 0.77% |
| Mar 24, 2026 | 276.48 | 276.48 | 276.48 | 276.48 | 276.48 | -0.84% |
| Mar 23, 2026 | 278.83 | 278.83 | 278.83 | 278.83 | 278.83 | 1.39% |
| Mar 20, 2026 | 275.01 | 275.01 | 275.01 | 275.01 | 275.01 | -2.00% |
| Mar 19, 2026 | 280.62 | 280.62 | 280.62 | 280.62 | 280.62 | -0.28% |
| Mar 18, 2026 | 281.41 | 281.41 | 281.41 | 281.41 | 281.41 | -1.46% |
| Mar 17, 2026 | 285.57 | 285.57 | 285.57 | 285.57 | 285.57 | 0.47% |
| Mar 16, 2026 | 284.23 | 284.23 | 284.23 | 284.23 | 284.23 | 1.22% |
| Mar 13, 2026 | 280.81 | 280.81 | 280.81 | 280.81 | 280.81 | -0.92% |
| Mar 12, 2026 | 283.41 | 283.41 | 283.41 | 283.41 | 283.41 | -1.78% |
| Mar 11, 2026 | 288.55 | 288.55 | 288.55 | 288.55 | 288.55 | 0.09% |
| Mar 10, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | 0.01% |