Fidelity Total Market Index Fund (FSKAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
189.12
+0.30 (0.16%)
At close: Dec 4, 2025
FSKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | 0.16% |
| Dec 3, 2025 | 188.82 | 188.82 | 188.82 | 188.82 | 188.82 | 0.43% |
| Dec 2, 2025 | 188.01 | 188.01 | 188.01 | 188.01 | 188.01 | 0.22% |
| Dec 1, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -0.55% |
| Nov 28, 2025 | 188.64 | 188.64 | 188.64 | 188.64 | 188.64 | 0.57% |
| Nov 26, 2025 | 187.58 | 187.58 | 187.58 | 187.58 | 187.58 | 0.70% |
| Nov 25, 2025 | 186.28 | 186.28 | 186.28 | 186.28 | 186.28 | 1.04% |
| Nov 24, 2025 | 184.37 | 184.37 | 184.37 | 184.37 | 184.37 | 1.56% |
| Nov 21, 2025 | 181.53 | 181.53 | 181.53 | 181.53 | 181.53 | 1.11% |
| Nov 20, 2025 | 179.54 | 179.54 | 179.54 | 179.54 | 179.54 | -1.61% |
| Nov 19, 2025 | 182.47 | 182.47 | 182.47 | 182.47 | 182.47 | 0.34% |
| Nov 18, 2025 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | -0.70% |
| Nov 17, 2025 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | -1.03% |
| Nov 14, 2025 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | -0.04% |
| Nov 13, 2025 | 185.13 | 185.13 | 185.13 | 185.13 | 185.13 | -1.77% |
| Nov 12, 2025 | 188.46 | 188.46 | 188.46 | 188.46 | 188.46 | 0.05% |
| Nov 11, 2025 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | 0.18% |
| Nov 10, 2025 | 188.03 | 188.03 | 188.03 | 188.03 | 188.03 | 1.50% |
| Nov 7, 2025 | 185.26 | 185.26 | 185.26 | 185.26 | 185.26 | 0.24% |
| Nov 6, 2025 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | -1.18% |
| Nov 5, 2025 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | 0.45% |
| Nov 4, 2025 | 186.19 | 186.19 | 186.19 | 186.19 | 186.19 | -1.25% |
| Nov 3, 2025 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 0.11% |
| Oct 31, 2025 | 188.34 | 188.34 | 188.34 | 188.34 | 188.34 | 0.37% |
| Oct 30, 2025 | 187.64 | 187.64 | 187.64 | 187.64 | 187.64 | -1.02% |
| Oct 29, 2025 | 189.58 | 189.58 | 189.58 | 189.58 | 189.58 | -0.08% |
| Oct 28, 2025 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | 0.12% |
| Oct 27, 2025 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | 1.16% |
| Oct 24, 2025 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | 0.81% |
| Oct 23, 2025 | 185.84 | 185.84 | 185.84 | 185.84 | 185.84 | 0.68% |
| Oct 22, 2025 | 184.58 | 184.58 | 184.58 | 184.58 | 184.58 | -0.66% |
| Oct 21, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 0.02% |
| Oct 20, 2025 | 185.77 | 185.77 | 185.77 | 185.77 | 185.77 | 1.13% |
| Oct 17, 2025 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | 0.44% |
| Oct 16, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -0.75% |
| Oct 15, 2025 | 184.28 | 184.28 | 184.28 | 184.28 | 184.28 | 0.43% |
| Oct 14, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -0.04% |
| Oct 13, 2025 | 183.57 | 183.57 | 183.57 | 183.57 | 183.57 | 1.65% |
| Oct 10, 2025 | 180.59 | 180.59 | 180.59 | 180.59 | 180.59 | -2.75% |
| Oct 9, 2025 | 185.69 | 185.69 | 185.69 | 185.69 | 185.69 | -0.31% |
| Oct 8, 2025 | 186.27 | 186.27 | 186.27 | 186.27 | 186.27 | 0.65% |
| Oct 7, 2025 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | -0.48% |
| Oct 6, 2025 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | 0.37% |
| Oct 3, 2025 | 185.26 | 185.26 | 185.26 | 185.26 | 185.26 | 0.05% |
| Oct 2, 2025 | 185.17 | 185.17 | 185.17 | 185.17 | 185.17 | 0.14% |
| Oct 1, 2025 | 184.91 | 184.91 | 184.91 | 184.91 | 184.91 | 0.34% |
| Sep 30, 2025 | 184.29 | 184.29 | 184.29 | 184.29 | 184.29 | 0.35% |
| Sep 29, 2025 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | 0.26% |
| Sep 26, 2025 | 183.17 | 183.17 | 183.17 | 183.17 | 183.17 | 0.63% |
| Sep 25, 2025 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | -0.55% |