Fidelity Extended Market Index (FSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
101.78
+0.77 (0.76%)
At close: Nov 28, 2025
FSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 9, 2025 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | -0.59% |
| Oct 8, 2025 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | 1.16% |
| Oct 7, 2025 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | -1.19% |
| Oct 6, 2025 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | 0.38% |
| Oct 3, 2025 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | 0.29% |
| Oct 2, 2025 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | 0.70% |
| Oct 1, 2025 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | 0.27% |
| Sep 30, 2025 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | -0.15% |
| Sep 29, 2025 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | 0.23% |
| Sep 26, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | 0.91% |
| Sep 25, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -0.91% |
| Sep 24, 2025 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | -0.89% |
| Sep 23, 2025 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | -0.47% |
| Sep 22, 2025 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | 0.23% |
| Sep 19, 2025 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | -0.37% |