Fidelity Extended Market Index Fund (FSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
104.18
-1.38 (-1.31%)
At close: Feb 27, 2026
FSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | -1.31% |
| Feb 26, 2026 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | 0.68% |
| Feb 25, 2026 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | 0.59% |
| Feb 24, 2026 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | 1.29% |
| Feb 23, 2026 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | -1.96% |
| Feb 20, 2026 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | -0.05% |
| Feb 19, 2026 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | 0.15% |
| Feb 18, 2026 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | 0.69% |
| Feb 17, 2026 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | 0.03% |
| Feb 13, 2026 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | 1.04% |
| Feb 12, 2026 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | -1.95% |
| Feb 11, 2026 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | -0.51% |
| Feb 10, 2026 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | -0.09% |
| Feb 9, 2026 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | 0.69% |
| Feb 6, 2026 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | 3.57% |
| Feb 5, 2026 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | -1.71% |
| Feb 4, 2026 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | -0.38% |
| Feb 3, 2026 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | -0.19% |
| Feb 2, 2026 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | 0.63% |
| Jan 30, 2026 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | -1.56% |
| Jan 29, 2026 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | -0.49% |
| Jan 28, 2026 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | -0.46% |
| Jan 27, 2026 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | 0.19% |
| Jan 26, 2026 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | -0.19% |
| Jan 23, 2026 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | -1.27% |
| Jan 22, 2026 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | 0.61% |
| Jan 21, 2026 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | 1.53% |
| Jan 20, 2026 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | -1.59% |
| Jan 16, 2026 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | -0.01% |
| Jan 15, 2026 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | 0.76% |
| Jan 14, 2026 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | 0.16% |
| Jan 13, 2026 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | -0.03% |
| Jan 12, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 0.23% |
| 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% |