Fidelity Extended Market Index Fund (FSMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
91.19
-2.88 (-3.06%)
Feb 21, 2025, 8:02 PM EST
FSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | -3.06% |
| Feb 20, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | -1.24% |
| Feb 19, 2025 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -0.71% |
| Feb 18, 2025 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 0.44% |
| Feb 14, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 0.14% |
| Feb 13, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | 1.16% |
| Feb 12, 2025 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | -0.53% |
| Feb 11, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | -0.77% |
| Feb 10, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | 0.38% |
| Feb 7, 2025 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | -0.87% |
| Feb 6, 2025 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | -0.15% |
| Feb 5, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | 0.99% |
| Feb 4, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 0.85% |
| Feb 3, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | -1.05% |
| Jan 31, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | -0.66% |
| Jan 30, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 1.09% |
| Jan 29, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.24% |
| Jan 28, 2025 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | 0.78% |
| Jan 27, 2025 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | -1.59% |
| Jan 24, 2025 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | -0.18% |
| Jan 23, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 0.35% |
| Jan 22, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -0.25% |
| Jan 21, 2025 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | 1.67% |
| Jan 17, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 0.68% |
| Jan 16, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | 0.62% |
| Jan 15, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | 1.80% |
| Jan 14, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | 1.09% |
| Jan 13, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 0.29% |
| Jan 10, 2025 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | -1.69% |
| Jan 8, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | -0.15% |
| Jan 7, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | -1.17% |
| Jan 6, 2025 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | 0.43% |
| Jan 3, 2025 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | 1.80% |
| Jan 2, 2025 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | 0.28% |
| Dec 31, 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | -0.18% |
| Dec 30, 2024 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | -0.93% |
| Dec 27, 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | -1.34% |
| Dec 26, 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | 0.45% |
| Dec 24, 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | 0.97% |
| Dec 23, 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | 1.32% |
| Dec 20, 2024 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | -0.70% |
| Dec 19, 2024 | 91.27 | 91.27 | 91.27 | 91.27 | 90.83 | -0.28% |
| Dec 18, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.09 | -4.41% |
| Dec 17, 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.29 | -1.16% |
| Dec 16, 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.40 | 0.61% |
| Dec 13, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 95.82 | -0.42% |
| Dec 12, 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.22 | -0.86% |
| Dec 11, 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.06 | 0.92% |
| Dec 10, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.17 | -0.98% |
| Dec 9, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.13 | -1.21% |
| Dec 6, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.32 | 0.63% |
| Dec 5, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 97.71 | -1.05% |
| Dec 4, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 98.74 | 1.18% |
| Dec 3, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 97.59 | -0.15% |
| Dec 2, 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 97.74 | -0.01% |
| Nov 29, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 97.75 | 0.28% |
| Nov 27, 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.48 | -0.13% |
| Nov 26, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.61 | -0.62% |
| Nov 25, 2024 | 98.69 | 98.69 | 98.69 | 98.69 | 98.21 | 1.25% |
| Nov 22, 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.00 | 1.70% |
| Nov 21, 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.38 | 1.71% |
| Nov 20, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 93.78 | 0.40% |
| Nov 19, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.40 | 0.95% |
| Nov 18, 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.52 | 0.51% |
| Nov 15, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.05 | -1.29% |
| Nov 14, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.26 | -1.14% |
| Nov 13, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.33 | -0.68% |
| Nov 12, 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 94.98 | -1.06% |
| Nov 11, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 95.99 | 1.60% |
| Nov 8, 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.48 | 0.70% |
| Nov 7, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 93.82 | 0.36% |
| Nov 6, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.49 | 4.72% |
| Nov 5, 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.28 | 1.75% |
| Nov 4, 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 87.74 | 0.11% |
| Nov 1, 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 87.64 | 0.40% |
| Oct 31, 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.30 | -1.44% |
| Oct 30, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.57 | -0.03% |
| Oct 29, 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 88.60 | 0.09% |
| Oct 28, 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.52 | 1.26% |
| Oct 25, 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.42 | -0.43% |
| Oct 24, 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 87.79 | 0.42% |
| Oct 23, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.43 | -0.78% |
| Oct 22, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.11 | -0.47% |
| Oct 21, 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.53 | -1.13% |
| Oct 18, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.55 | 0.19% |
| Oct 17, 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.38 | -0.04% |
| Oct 16, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.42 | 1.08% |
| Oct 15, 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.46 | -0.17% |
| Oct 14, 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 88.61 | 0.64% |
| Oct 11, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.04 | 1.74% |
| Oct 10, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.54 | -0.17% |
| Oct 9, 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 86.69 | 0.61% |
| Oct 8, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.16 | 0.27% |
| Oct 7, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 85.93 | -0.85% |
| Oct 4, 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 86.67 | 1.44% |
| Oct 3, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.44 | -0.42% |
| Oct 2, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 85.79 | 0.06% |
| Oct 1, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 85.74 | -1.17% |
| Sep 30, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 86.76 | 0.11% |
| Sep 27, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 86.66 | 0.31% |