Fidelity Extended Market Index Fund (FSMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
97.47
+1.63 (1.70%)
Nov 22, 2024, 8:01 PM EST
FSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | 1.70% |
| Nov 21, 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | 1.71% |
| Nov 20, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | 0.40% |
| Nov 19, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 0.95% |
| Nov 18, 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 0.51% |
| Nov 15, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.29% |
| Nov 14, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | -1.14% |
| Nov 13, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | -0.68% |
| Nov 12, 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | -1.06% |
| Nov 11, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | 1.60% |
| Nov 8, 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 0.70% |
| Nov 7, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 0.36% |
| Nov 6, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | 4.72% |
| Nov 5, 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | 1.75% |
| Nov 4, 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | 0.11% |
| Nov 1, 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | 0.40% |
| Oct 31, 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | -1.44% |
| Oct 30, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.03% |
| Oct 29, 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | 0.09% |
| Oct 28, 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 1.26% |
| Oct 25, 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -0.43% |
| Oct 24, 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 0.42% |
| Oct 23, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -0.78% |
| Oct 22, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | -0.47% |
| Oct 21, 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | -1.13% |
| Oct 18, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 0.19% |
| Oct 17, 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | -0.04% |
| Oct 16, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 1.08% |
| Oct 15, 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | -0.17% |
| Oct 14, 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.64% |
| Oct 11, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 1.74% |
| Oct 10, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -0.17% |
| Oct 9, 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 0.61% |
| Oct 8, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 0.27% |
| Oct 7, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -0.85% |
| Oct 4, 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | 1.44% |
| Oct 3, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -0.42% |
| Oct 2, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 0.06% |
| Oct 1, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | -1.17% |
| Sep 30, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 0.11% |
| Sep 27, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.31% |
| Sep 26, 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | 0.70% |
| Sep 25, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | -0.92% |
| Sep 24, 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | 0.20% |
| Sep 23, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 0.06% |
| Sep 20, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | -0.72% |
| Sep 19, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 2.02% |
| Sep 18, 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 0.04% |
| Sep 17, 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 0.52% |
| Sep 16, 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | 0.55% |
| Sep 13, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 1.86% |
| Sep 12, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.98% |
| Sep 11, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | 0.68% |
| Sep 10, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | 0.01% |
| Sep 9, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 0.61% |
| Sep 6, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -1.69% |
| Sep 5, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | -0.52% |
| Sep 4, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -0.30% |
| Sep 3, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -2.87% |
| Aug 30, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 0.76% |
| Aug 29, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.60% |
| Aug 28, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -0.75% |
| Aug 27, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -0.35% |
| Aug 26, 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | -0.26% |
| Aug 23, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 2.56% |
| Aug 22, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -0.96% |
| Aug 21, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 1.35% |
| Aug 20, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.96% |
| Aug 19, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 1.10% |
| Aug 16, 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 0.24% |
| Aug 15, 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 2.20% |
| Aug 14, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.07% |
| Aug 13, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 1.78% |
| Aug 12, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.77% |
| Aug 9, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.11% |
| Aug 8, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | 2.68% |
| Aug 7, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | -1.14% |
| Aug 6, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 1.16% |
| Aug 5, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -2.95% |
| Aug 2, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -3.25% |
| Aug 1, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -2.56% |
| Jul 31, 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 0.72% |
| Jul 30, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.04% |
| Jul 29, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.49% |
| Jul 26, 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 1.58% |
| Jul 25, 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | 1.07% |
| Jul 24, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -2.51% |
| Jul 23, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.48% |
| Jul 22, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 1.38% |
| Jul 19, 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | -0.34% |
| Jul 18, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -1.47% |
| Jul 17, 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | -1.63% |
| Jul 16, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | 2.62% |
| Jul 15, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 1.16% |
| Jul 12, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 1.02% |
| Jul 11, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 2.34% |
| Jul 10, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0.87% |
| Jul 9, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -0.56% |
| Jul 8, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.34% |
| Jul 5, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | -0.34% |