Fidelity Extended Market Index Fund (FSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
105.36
+0.72 (0.69%)
At close: Jan 9, 2026
FSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | 0.69% |
| Jan 8, 2026 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | 0.28% |
| Jan 7, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -0.42% |
| Jan 6, 2026 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | 1.31% |
| Jan 5, 2026 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | 1.47% |
| Jan 2, 2026 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | 1.25% |
| Dec 31, 2025 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | -0.94% |
| Dec 30, 2025 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | -0.46% |
| Dec 29, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -0.59% |
| Dec 26, 2025 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | -0.25% |
| Dec 24, 2025 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | 0.20% |
| Dec 23, 2025 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | -0.58% |
| Dec 22, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | 1.15% |
| Dec 19, 2025 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | 0.47% |
| Dec 18, 2025 | 101.12 | 101.12 | 101.12 | 101.70 | 101.12 | 0.68% |
| Dec 17, 2025 | 100.44 | 100.44 | 100.44 | 101.01 | 100.44 | -0.95% |
| Dec 16, 2025 | 101.40 | 101.40 | 101.40 | 101.98 | 101.40 | -0.32% |
| Dec 15, 2025 | 101.73 | 101.73 | 101.73 | 102.31 | 101.73 | -0.86% |
| Dec 12, 2025 | 102.62 | 102.62 | 102.62 | 103.20 | 102.62 | -1.62% |
| Dec 11, 2025 | 104.31 | 104.31 | 104.31 | 104.90 | 104.31 | 0.88% |
| Dec 10, 2025 | 103.39 | 103.39 | 103.39 | 103.98 | 103.39 | 1.35% |
| Dec 9, 2025 | 102.01 | 102.01 | 102.01 | 102.59 | 102.01 | -0.07% |
| Dec 8, 2025 | 102.08 | 102.08 | 102.08 | 102.66 | 102.08 | -0.17% |
| Dec 5, 2025 | 102.25 | 102.25 | 102.25 | 102.83 | 102.25 | -0.07% |
| Dec 4, 2025 | 102.32 | 102.32 | 102.32 | 102.90 | 102.32 | 0.51% |
| Dec 3, 2025 | 101.80 | 101.80 | 101.80 | 102.38 | 101.80 | 1.39% |
| Dec 2, 2025 | 100.41 | 100.41 | 100.41 | 100.98 | 100.41 | -0.01% |
| Dec 1, 2025 | 100.42 | 100.42 | 100.42 | 100.99 | 100.42 | -0.78% |
| Nov 28, 2025 | 101.20 | 101.20 | 101.20 | 101.78 | 101.20 | 0.76% |
| Nov 26, 2025 | 100.44 | 100.44 | 100.44 | 101.01 | 100.44 | 0.73% |
| Nov 25, 2025 | 99.71 | 99.71 | 99.71 | 100.28 | 99.71 | 1.96% |
| Nov 24, 2025 | 97.79 | 97.79 | 97.79 | 98.35 | 97.79 | 1.70% |
| Nov 21, 2025 | 96.16 | 96.16 | 96.16 | 96.71 | 96.16 | 2.00% |
| Nov 20, 2025 | 94.27 | 94.27 | 94.27 | 94.81 | 94.27 | -2.05% |
| Nov 19, 2025 | 96.24 | 96.24 | 96.24 | 96.79 | 96.24 | 0.01% |
| Nov 18, 2025 | 96.23 | 96.23 | 96.23 | 96.78 | 96.23 | 0.13% |
| Nov 17, 2025 | 96.10 | 96.10 | 96.10 | 96.65 | 96.10 | -1.93% |
| Nov 14, 2025 | 97.99 | 97.99 | 97.99 | 98.55 | 97.99 | -0.13% |
| Nov 13, 2025 | 98.12 | 98.12 | 98.12 | 98.68 | 98.12 | -2.64% |
| Nov 12, 2025 | 100.79 | 100.79 | 100.79 | 101.36 | 100.79 | -0.06% |
| Nov 11, 2025 | 100.85 | 100.85 | 100.85 | 101.42 | 100.85 | -0.03% |
| Nov 10, 2025 | 100.88 | 100.88 | 100.88 | 101.45 | 100.88 | 1.06% |
| Nov 7, 2025 | 99.82 | 99.82 | 99.82 | 100.39 | 99.82 | 1.02% |
| Nov 6, 2025 | 98.82 | 98.82 | 98.82 | 99.38 | 98.82 | -1.63% |
| Nov 5, 2025 | 100.46 | 100.46 | 100.46 | 101.03 | 100.46 | 1.04% |
| Nov 4, 2025 | 99.42 | 99.42 | 99.42 | 99.99 | 99.42 | -1.84% |
| Nov 3, 2025 | 101.28 | 101.28 | 101.28 | 101.86 | 101.28 | -0.40% |
| Oct 31, 2025 | 101.69 | 101.69 | 101.69 | 102.27 | 101.69 | 1.14% |
| Oct 30, 2025 | 100.55 | 100.55 | 100.55 | 101.12 | 100.55 | -1.24% |
| Oct 29, 2025 | 101.81 | 101.81 | 101.81 | 102.39 | 101.81 | -0.66% |