Fidelity Extended Market Index Fund (FSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
92.35
+0.18 (0.20%)
Jun 27, 2025, 4:00 PM EDT

FSMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jun 11, 202590.7190.7190.7190.7190.71-0.31%
Jun 10, 202590.9990.9990.9990.9990.990.25%
Jun 9, 202590.7690.7690.7690.7690.760.18%
Jun 6, 202590.6090.6090.6090.6090.601.26%
Jun 5, 202589.4789.4789.4789.4789.47-0.01%
Jun 4, 202589.4889.4889.4889.4889.480.07%
Jun 3, 202589.4289.4289.4289.4289.421.41%
Jun 2, 202588.1888.1888.1888.1888.180.12%
May 30, 202588.0788.0788.0788.0788.07-0.16%
May 29, 202588.2188.2188.2188.2188.210.24%
May 28, 202588.0088.0088.0088.0088.00-0.88%
May 27, 202588.7888.7888.7888.7888.782.33%
May 23, 202586.7686.7686.7686.7686.76-0.41%
May 22, 202587.1287.1287.1287.1287.120.23%
May 21, 202586.9286.9286.9286.9286.92-2.68%
May 20, 202589.3189.3189.3189.3189.31-0.19%
May 19, 202589.4889.4889.4889.4889.48-0.27%
May 16, 202589.7289.7289.7289.7289.721.01%
May 15, 202588.8288.8288.8288.8288.82-
May 14, 202588.8288.8288.8288.8288.82-0.29%
May 13, 202589.0889.0889.0889.0889.080.89%
May 12, 202588.2988.2988.2988.2988.293.74%
May 9, 202585.1185.1185.1185.1185.11-0.06%
May 8, 202585.1685.1685.1685.1685.161.84%
May 7, 202583.6283.6283.6283.6283.620.34%
May 6, 202583.3483.3483.3483.3483.34-0.89%
May 5, 202584.0984.0984.0984.0984.09-0.41%
May 2, 202584.4484.4484.4484.4484.442.22%
May 1, 202582.6182.6182.6182.6182.610.57%
Apr 30, 202582.1482.1482.1482.1482.14-0.45%
Apr 29, 202582.5182.5182.5182.5182.510.63%
Apr 28, 202581.9981.9981.9981.9981.990.43%
Apr 25, 202581.6481.6481.6481.6481.640.18%
Apr 24, 202581.4981.4981.4981.4981.492.52%
Apr 23, 202579.4979.4979.4979.4979.491.84%
Apr 22, 202578.0578.0578.0578.0578.052.85%
Apr 21, 202575.8975.8975.8975.8975.89-2.43%
Apr 17, 202577.7877.7877.7877.7877.780.80%
Apr 16, 202577.1677.1677.1677.1677.16-1.17%