Fidelity Extended Market Index Fund (FSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.60
+1.13 (1.26%)
Jun 6, 2025, 4:00 PM EDT

FSMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 202590.6090.6090.6090.60-1.26%
Jun 5, 202589.4789.4789.4789.4789.47-0.01%
Jun 4, 202589.4889.4889.4889.4889.480.07%
Jun 3, 202589.4289.4289.4289.4289.421.41%
Jun 2, 202588.1888.1888.1888.1888.180.12%
May 30, 202588.0788.0788.0788.0788.07-0.16%
May 29, 202588.2188.2188.2188.2188.210.24%
May 28, 202588.0088.0088.0088.0088.00-0.88%
May 27, 202588.7888.7888.7888.7888.782.33%
May 23, 202586.7686.7686.7686.7686.76-0.41%
May 22, 202587.1287.1287.1287.1287.120.23%
May 21, 202586.9286.9286.9286.9286.92-2.68%
May 20, 202589.3189.3189.3189.3189.31-0.19%
May 19, 202589.4889.4889.4889.4889.48-0.27%
May 16, 202589.7289.7289.7289.7289.721.01%
May 15, 202588.8288.8288.8288.8288.82-
May 14, 202588.8288.8288.8288.8288.82-0.29%
May 13, 202589.0889.0889.0889.0889.080.89%
May 12, 202588.2988.2988.2988.2988.293.74%
May 9, 202585.1185.1185.1185.1185.11-0.06%
May 8, 202585.1685.1685.1685.1685.161.84%
May 7, 202583.6283.6283.6283.6283.620.34%
May 6, 202583.3483.3483.3483.3483.34-0.89%
May 5, 202584.0984.0984.0984.0984.09-0.41%
May 2, 202584.4484.4484.4484.4484.442.22%
May 1, 202582.6182.6182.6182.6182.610.57%
Apr 30, 202582.1482.1482.1482.1482.14-0.45%
Apr 29, 202582.5182.5182.5182.5182.510.63%
Apr 28, 202581.9981.9981.9981.9981.990.43%
Apr 25, 202581.6481.6481.6481.6481.640.18%
Apr 24, 202581.4981.4981.4981.4981.492.52%
Apr 23, 202579.4979.4979.4979.4979.491.84%
Apr 22, 202578.0578.0578.0578.0578.052.85%
Apr 21, 202575.8975.8975.8975.8975.89-2.43%
Apr 17, 202577.7877.7877.7877.7877.780.80%
Apr 16, 202577.1677.1677.1677.1677.16-1.17%
Apr 15, 202578.0778.0778.0778.0778.070.15%
Apr 14, 202577.9577.9577.9577.9577.951.04%
Apr 11, 202577.1577.1577.1577.1577.151.50%
Apr 10, 202576.0176.0176.0176.0176.01-4.46%
Apr 9, 202579.5679.5679.5679.5679.5610.10%
Apr 8, 202572.2672.2672.2672.2672.26-2.44%
Apr 7, 202574.0774.0774.0774.0774.07-0.74%
Apr 4, 202574.6274.6274.6274.6274.62-5.23%
Apr 3, 202578.7478.7478.7478.7478.74-6.98%
Apr 2, 202584.6584.6584.6584.6584.651.72%
Apr 1, 202583.2283.2283.2283.2283.220.54%
Mar 31, 202582.7782.7782.7782.7782.77-0.36%
Mar 28, 202583.0783.0783.0783.0783.07-2.16%
Mar 27, 202584.9084.9084.9084.9084.90-1.01%