Fidelity Extended Market Index Fund (FSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.24
-1.96 (-2.06%)
Aug 1, 2025, 4:00 PM EDT
FSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | - | -2.06% |
| Jul 31, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -0.49% |
| Jul 30, 2025 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | -0.21% |
| Jul 29, 2025 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | -0.54% |
| Jul 28, 2025 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | -0.12% |
| Jul 25, 2025 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | 0.68% |
| Jul 24, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | -0.84% |
| Jul 23, 2025 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | 1.05% |
| Jul 22, 2025 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | 0.72% |
| Jul 21, 2025 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | -0.61% |
| Jul 18, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
| Jul 17, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | 1.16% |
| Jul 16, 2025 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | 0.85% |
| Jul 15, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | -1.51% |
| Jul 14, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | 0.81% |
| Jul 11, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | -1.07% |
| Jul 10, 2025 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | 0.22% |
| Jul 9, 2025 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | 0.86% |
| Jul 8, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 0.27% |
| Jul 7, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -1.04% |
| Jul 3, 2025 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | 0.93% |
| Jul 2, 2025 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | 1.12% |
| Jul 1, 2025 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | 0.37% |
| Jun 30, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | 0.52% |
| Jun 27, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | 0.20% |
| Jun 26, 2025 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | 1.37% |
| Jun 25, 2025 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | -0.93% |
| Jun 24, 2025 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | 1.48% |
| Jun 23, 2025 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | 0.85% |
| Jun 20, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | -0.19% |
| Jun 18, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | 0.55% |
| Jun 17, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | -0.83% |
| Jun 16, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 1.25% |
| Jun 13, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | -1.70% |
| Jun 12, 2025 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | -0.20% |
| Jun 11, 2025 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | -0.31% |
| Jun 10, 2025 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | 0.25% |
| Jun 9, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 0.18% |
| Jun 6, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 1.26% |
| Jun 5, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | -0.01% |
| Jun 4, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | 0.07% |
| Jun 3, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | 1.41% |
| Jun 2, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 0.12% |
| May 30, 2025 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | -0.16% |
| May 29, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 0.24% |
| May 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.88% |
| May 27, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 2.33% |
| May 23, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | -0.41% |
| May 22, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.23% |
| May 21, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | -2.68% |