Skip to main content
Fidelity Total Market Index Fund (FSKAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
162.65
+0.16 (0.10%)
Dec 20, 2024, 8:01 PM EST

FSKAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 2024162.65162.65162.65162.65162.650.10%
Dec 19, 2024162.49162.49162.49162.49162.49-0.12%
Dec 18, 2024162.68162.68162.68162.68162.68-3.14%
Dec 17, 2024167.95167.95167.95167.95167.95-0.49%
Dec 16, 2024168.77168.77168.77168.77168.770.42%
Dec 13, 2024168.06168.06168.06168.06168.06-0.05%
Dec 12, 2024168.14168.14168.14168.14168.14-0.59%
Dec 11, 2024169.13169.13169.13169.13169.130.83%
Dec 10, 2024167.74167.74167.74167.74167.74-0.39%
Dec 9, 2024168.39168.39168.39168.39168.39-0.68%
Dec 6, 2024169.55169.55169.55169.55169.550.31%
Dec 5, 2024169.02169.02169.02169.02169.02-0.30%
Dec 4, 2024169.53169.53169.53169.53169.530.68%
Dec 3, 2024168.38168.38168.38168.38168.380.02%
Dec 2, 2024168.34168.34168.34168.34168.340.22%
Nov 29, 2024167.97167.97167.97167.97167.970.53%
Nov 27, 2024167.09167.09167.09167.09167.09-0.34%
Nov 26, 2024167.66167.66167.66167.66167.660.41%
Nov 25, 2024166.97166.97166.97166.97166.970.43%
Nov 22, 2024166.25166.25166.25166.25166.250.53%
Nov 21, 2024165.37165.37165.37165.37165.370.71%
Nov 20, 2024164.21164.21164.21164.21164.210.06%
Nov 19, 2024164.11164.11164.11164.11164.110.47%
Nov 18, 2024163.34163.34163.34163.34163.340.42%
Nov 15, 2024162.66162.66162.66162.66162.66-1.30%
Nov 14, 2024164.81164.81164.81164.81164.81-0.67%
Nov 13, 2024165.92165.92165.92165.92165.92-0.07%
Nov 12, 2024166.03166.03166.03166.03166.03-0.38%
Nov 11, 2024166.67166.67166.67166.67166.670.29%
Nov 8, 2024166.18166.18166.18166.18166.180.44%
Nov 7, 2024165.46165.46165.46165.46165.460.69%
Nov 6, 2024164.32164.32164.32164.32164.322.82%
Nov 5, 2024159.82159.82159.82159.82159.821.29%
Nov 4, 2024157.78157.78157.78157.78157.78-0.22%
Nov 1, 2024158.13158.13158.13158.13158.130.41%
Oct 31, 2024157.48157.48157.48157.48157.48-1.80%
Oct 30, 2024160.37160.37160.37160.37160.37-0.29%
Oct 29, 2024160.84160.84160.84160.84160.840.16%
Oct 28, 2024160.59160.59160.59160.59160.590.39%
Oct 25, 2024159.96159.96159.96159.96159.96-0.08%
Oct 24, 2024160.09160.09160.09160.09160.090.24%
Oct 23, 2024159.70159.70159.70159.70159.70-0.91%
Oct 22, 2024161.16161.16161.16161.16161.16-0.10%
Oct 21, 2024161.32161.32161.32161.32161.32-0.30%
Oct 18, 2024161.81161.81161.81161.81161.810.37%
Oct 17, 2024161.21161.21161.21161.21161.21-0.02%
Oct 16, 2024161.24161.24161.24161.24161.240.55%
Oct 15, 2024160.36160.36160.36160.36160.36-0.68%
Oct 14, 2024161.45161.45161.45161.45161.450.76%
Oct 11, 2024160.24160.24160.24160.24160.240.75%
Oct 10, 2024159.05159.05159.05159.05159.05-0.19%
Oct 9, 2024159.35159.35159.35159.35159.350.70%
Oct 8, 2024158.24158.24158.24158.24158.240.88%
Oct 7, 2024156.86156.86156.86156.86156.86-0.95%
Oct 4, 2024158.36158.36158.36158.36158.360.99%
Oct 3, 2024156.81156.81156.81156.81156.81-0.20%
Oct 2, 2024157.13157.13157.13157.13157.130.03%
Oct 1, 2024157.09157.09157.09157.09157.09-0.96%
Sep 30, 2024158.61158.61158.61158.61158.610.39%
Sep 27, 2024157.99157.99157.99157.99157.99-0.07%
Sep 26, 2024158.10158.10158.10158.10158.100.44%
Sep 25, 2024157.40157.40157.40157.40157.40-0.28%
Sep 24, 2024157.84157.84157.84157.84157.840.25%
Sep 23, 2024157.45157.45157.45157.45157.450.25%
Sep 20, 2024157.05157.05157.05157.05157.05-0.27%
Sep 19, 2024157.47157.47157.47157.47157.471.74%
Sep 18, 2024154.77154.77154.77154.77154.77-0.24%
Sep 17, 2024155.15155.15155.15155.15155.150.09%
Sep 16, 2024155.01155.01155.01155.01155.010.20%
Sep 13, 2024154.70154.70154.70154.70154.700.72%
Sep 12, 2024153.60153.60153.60153.60153.600.78%
Sep 11, 2024152.41152.41152.41152.41152.411.02%
Sep 10, 2024150.87150.87150.87150.87150.870.39%
Sep 9, 2024150.28150.28150.28150.28150.281.10%
Sep 6, 2024148.64148.64148.64148.64148.64-1.71%
Sep 5, 2024151.23151.23151.23151.23151.23-0.33%
Sep 4, 2024151.73151.73151.73151.73151.73-0.17%
Sep 3, 2024151.99151.99151.99151.99151.99-2.20%
Aug 30, 2024155.41155.41155.41155.41155.410.99%
Aug 29, 2024153.89153.89153.89153.89153.890.08%
Aug 28, 2024153.77153.77153.77153.77153.77-0.61%
Aug 27, 2024154.72154.72154.72154.72154.720.10%
Aug 26, 2024154.57154.57154.57154.57154.57-0.30%
Aug 23, 2024155.04155.04155.04155.04155.041.33%
Aug 22, 2024153.01153.01153.01153.01153.01-0.90%
Aug 21, 2024154.40154.40154.40154.40154.400.55%
Aug 20, 2024153.56153.56153.56153.56153.56-0.29%
Aug 19, 2024154.01154.01154.01154.01154.011.00%
Aug 16, 2024152.49152.49152.49152.49152.490.22%
Aug 15, 2024152.16152.16152.16152.16152.161.71%
Aug 14, 2024149.60149.60149.60149.60149.600.33%
Aug 13, 2024149.11149.11149.11149.11149.111.70%
Aug 12, 2024146.62146.62146.62146.62146.62-0.09%
Aug 9, 2024146.75146.75146.75146.75146.750.44%
Aug 8, 2024146.11146.11146.11146.11146.112.35%
Aug 7, 2024142.75142.75142.75142.75142.75-0.82%
Aug 6, 2024143.93143.93143.93143.93143.931.05%
Aug 5, 2024142.43142.43142.43142.43142.43-2.99%
Aug 2, 2024146.82146.82146.82146.82146.82-2.02%
Aug 1, 2024149.84149.84149.84149.84149.84-1.52%