Fidelity Extended Market Index (FSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
101.01
+0.91 (0.91%)
Sep 29, 2025, 8:09 AM EDT
FSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | - | - |
| 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% |
| Sep 18, 2025 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | 1.81% |
| Sep 17, 2025 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | 0.01% |
| Sep 16, 2025 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | -0.08% |
| Sep 15, 2025 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | 0.24% |
| Sep 12, 2025 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | -0.95% |
| Sep 11, 2025 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | 1.56% |
| Sep 10, 2025 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | -0.13% |
| Sep 9, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -0.38% |
| Sep 8, 2025 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | 0.46% |
| Sep 5, 2025 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | 0.53% |
| Sep 4, 2025 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | 1.13% |
| Sep 3, 2025 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | -0.21% |
| Sep 2, 2025 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | -0.48% |
| Aug 29, 2025 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | -0.68% |
| Aug 28, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 0.64% |
| Aug 27, 2025 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | 0.55% |
| Aug 26, 2025 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | 0.64% |
| Aug 25, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | -0.73% |
| Aug 22, 2025 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | 3.08% |
| Aug 21, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 0.03% |
| Aug 20, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | -0.30% |
| Aug 19, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | -0.83% |
| Aug 18, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | 0.33% |
| Aug 15, 2025 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | -0.30% |
| Aug 14, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -1.17% |
| Aug 13, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 1.43% |
| Aug 12, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | 2.26% |
| Aug 11, 2025 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | -0.30% |
| Aug 8, 2025 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | -0.22% |
| Aug 7, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -0.07% |
| Aug 6, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 0.02% |
| Aug 5, 2025 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | -0.11% |
| Aug 4, 2025 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | 1.92% |
| Aug 1, 2025 | 93.24 | 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% |