Fidelity Extended Market Index (FSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.67
+2.95 (3.08%)
Aug 22, 2025, 4:00 PM EDT

FSMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 22, 202598.6798.6798.6798.67-3.08%
Aug 21, 202595.7295.7295.7295.7295.720.03%
Aug 20, 202595.6995.6995.6995.6995.69-0.30%
Aug 19, 202595.9895.9895.9895.9895.98-0.83%
Aug 18, 202596.7896.7896.7896.7896.780.33%
Aug 15, 202596.4696.4696.4696.4696.46-0.30%
Aug 14, 202596.7596.7596.7596.7596.75-1.17%
Aug 13, 202597.9097.9097.9097.9097.901.43%
Aug 12, 202596.5296.5296.5296.5296.522.26%
Aug 11, 202594.3994.3994.3994.3994.39-0.30%
Aug 8, 202594.6794.6794.6794.6794.67-0.22%
Aug 7, 202594.8894.8894.8894.8894.88-0.07%
Aug 6, 202594.9594.9594.9594.9594.950.02%
Aug 5, 202594.9394.9394.9394.9394.93-0.11%
Aug 4, 202595.0395.0395.0395.0395.031.92%
Aug 1, 202593.2493.2493.2493.2493.24-2.06%
Jul 31, 202595.2095.2095.2095.2095.20-0.49%
Jul 30, 202595.6795.6795.6795.6795.67-0.21%
Jul 29, 202595.8795.8795.8795.8795.87-0.54%
Jul 28, 202596.3996.3996.3996.3996.39-0.12%
Jul 25, 202596.5196.5196.5196.5196.510.68%
Jul 24, 202595.8695.8695.8695.8695.86-0.84%
Jul 23, 202596.6796.6796.6796.6796.671.05%
Jul 22, 202595.6795.6795.6795.6795.670.72%
Jul 21, 202594.9994.9994.9994.9994.99-0.61%
Jul 18, 202595.5795.5795.5795.5795.57-
Jul 17, 202595.5795.5795.5795.5795.571.16%
Jul 16, 202594.4794.4794.4794.4794.470.85%
Jul 15, 202593.6793.6793.6793.6793.67-1.51%
Jul 14, 202595.1195.1195.1195.1195.110.81%
Jul 11, 202594.3594.3594.3594.3594.35-1.07%
Jul 10, 202595.3795.3795.3795.3795.370.22%
Jul 9, 202595.1695.1695.1695.1695.160.86%
Jul 8, 202594.3594.3594.3594.3594.350.27%
Jul 7, 202594.1094.1094.1094.1094.10-1.04%
Jul 3, 202595.0995.0995.0995.0995.090.93%
Jul 2, 202594.2194.2194.2194.2194.211.12%
Jul 1, 202593.1793.1793.1793.1793.170.37%
Jun 30, 202592.8392.8392.8392.8392.830.52%
Jun 27, 202592.3592.3592.3592.3592.350.20%
Jun 26, 202592.1792.1792.1792.1792.171.37%
Jun 25, 202590.9290.9290.9290.9290.92-0.93%
Jun 24, 202591.7791.7791.7791.7791.771.48%
Jun 23, 202590.4390.4390.4390.4390.430.85%
Jun 20, 202589.6789.6789.6789.6789.67-0.19%
Jun 18, 202589.8489.8489.8489.8489.840.55%
Jun 17, 202589.3589.3589.3589.3589.35-0.83%
Jun 16, 202590.1090.1090.1090.1090.101.25%
Jun 13, 202588.9988.9988.9988.9988.99-1.70%
Jun 12, 202590.5390.5390.5390.5390.53-0.20%