Fidelity Extended Market Index Fund (FSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
102.18
+0.48 (0.47%)
At close: Dec 19, 2025
FSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | 0.47% |
| Dec 18, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 0.68% |
| Dec 17, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | -0.95% |
| Dec 16, 2025 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | -0.32% |
| Dec 15, 2025 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | -0.86% |
| Dec 12, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -1.62% |
| Dec 11, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 0.88% |
| Dec 10, 2025 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | 1.35% |
| Dec 9, 2025 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | -0.07% |
| Dec 8, 2025 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | -0.17% |
| Dec 5, 2025 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | -0.07% |
| Dec 4, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 0.51% |
| Dec 3, 2025 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | 1.39% |
| Dec 2, 2025 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | -0.01% |
| Dec 1, 2025 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | -0.78% |
| Nov 28, 2025 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | 0.76% |
| Nov 26, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | 0.73% |
| Nov 25, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | 1.96% |
| Nov 24, 2025 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | 1.70% |
| Nov 21, 2025 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | 2.00% |
| Nov 20, 2025 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | -2.05% |
| Nov 19, 2025 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | 0.01% |
| Nov 18, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | 0.13% |
| Nov 17, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | -1.93% |
| Nov 14, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -0.13% |
| Nov 13, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -2.64% |
| Nov 12, 2025 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | -0.06% |
| Nov 11, 2025 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | -0.03% |
| Nov 10, 2025 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 1.06% |
| Nov 7, 2025 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | 1.02% |
| Nov 6, 2025 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | -1.63% |
| Nov 5, 2025 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | 1.04% |
| Nov 4, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | -1.84% |
| Nov 3, 2025 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | -0.40% |
| Oct 31, 2025 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | 1.14% |
| Oct 30, 2025 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | -1.24% |
| Oct 29, 2025 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | -0.66% |
| Oct 28, 2025 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | -0.74% |
| Oct 27, 2025 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | 0.67% |
| Oct 24, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 0.91% |
| Oct 23, 2025 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | 1.41% |
| Oct 22, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -1.55% |
| Oct 21, 2025 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | 0.10% |
| Oct 20, 2025 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 1.53% |
| Oct 17, 2025 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | -0.22% |
| Oct 16, 2025 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | -1.61% |
| Oct 15, 2025 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | 0.54% |
| Oct 14, 2025 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | 0.83% |
| Oct 13, 2025 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | 2.29% |
| Oct 10, 2025 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | -3.08% |