Fidelity Extended Market Index Fund (FSMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.77
-0.30 (-0.36%)
Apr 1, 2025, 8:08 AM EST
FSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | - | - |
| Mar 31, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | -0.36% |
| Mar 28, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | -2.16% |
| Mar 27, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -1.01% |
| Mar 26, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | -1.37% |
| Mar 25, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -0.33% |
| Mar 24, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 2.86% |
| Mar 21, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.21% |
| Mar 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.51% |
| Mar 19, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | 1.71% |
| Mar 18, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.19% |
| Mar 17, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 1.49% |
| Mar 14, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 2.82% |
| Mar 13, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -2.06% |
| Mar 12, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 0.51% |
| Mar 11, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.23% |
| Mar 10, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -3.55% |
| Mar 7, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.30% |
| Mar 6, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -2.68% |
| Mar 5, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 1.43% |
| Mar 4, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -1.21% |
| Mar 3, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | -2.65% |
| Feb 28, 2025 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | 1.34% |
| Feb 27, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -1.46% |
| Feb 26, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 0.35% |
| Feb 25, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -0.84% |
| Feb 24, 2025 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | -0.80% |
| 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% |