Fidelity Extended Market Index Fund (FSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.64
+0.15 (0.18%)
Apr 25, 2025, 8:04 PM EDT

FSMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 25, 202581.4981.4981.4981.49--
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%
Apr 15, 202578.0778.0778.0778.0778.070.15%
Apr 14, 202577.9577.9577.9577.9577.951.04%
Apr 11, 202577.1577.1577.1577.1577.151.50%
Apr 10, 202576.0176.0176.0176.0176.01-4.46%
Apr 9, 202579.5679.5679.5679.5679.5610.10%
Apr 8, 202572.2672.2672.2672.2672.26-2.44%
Apr 7, 202574.0774.0774.0774.0774.07-0.74%
Apr 4, 202574.6274.6274.6274.6274.62-5.23%
Apr 3, 202578.7478.7478.7478.7478.74-6.98%
Apr 2, 202584.6584.6584.6584.6584.651.72%
Apr 1, 202583.2283.2283.2283.2283.220.54%
Mar 31, 202582.7782.7782.7782.7782.77-0.36%
Mar 28, 202583.0783.0783.0783.0783.07-2.16%
Mar 27, 202584.9084.9084.9084.9084.90-1.01%
Mar 26, 202585.7785.7785.7785.7785.77-1.37%
Mar 25, 202586.9686.9686.9686.9686.96-0.33%
Mar 24, 202587.2587.2587.2587.2587.252.86%
Mar 21, 202584.8284.8284.8284.8284.82-0.21%
Mar 20, 202585.0085.0085.0085.0085.00-0.51%
Mar 19, 202585.4485.4485.4485.4485.441.71%
Mar 18, 202584.0084.0084.0084.0084.00-1.19%
Mar 17, 202585.0185.0185.0185.0185.011.49%
Mar 14, 202583.7683.7683.7683.7683.762.82%
Mar 13, 202581.4681.4681.4681.4681.46-2.06%
Mar 12, 202583.1783.1783.1783.1783.170.51%
Mar 11, 202582.7582.7582.7582.7582.750.23%
Mar 10, 202582.5682.5682.5682.5682.56-3.55%
Mar 7, 202585.6085.6085.6085.6085.600.30%
Mar 6, 202585.3485.3485.3485.3485.34-2.68%
Mar 5, 202587.6987.6987.6987.6987.691.43%
Mar 4, 202586.4586.4586.4586.4586.45-1.21%
Mar 3, 202587.5187.5187.5187.5187.51-2.65%
Feb 28, 202589.8989.8989.8989.8989.891.34%
Feb 27, 202588.7088.7088.7088.7088.70-1.46%
Feb 26, 202590.0190.0190.0190.0190.010.35%
Feb 25, 202589.7089.7089.7089.7089.70-0.84%
Feb 24, 202590.4690.4690.4690.4690.46-0.80%
Feb 21, 202591.1991.1991.1991.1991.19-3.06%
Feb 20, 202594.0794.0794.0794.0794.07-1.24%
Feb 19, 202595.2595.2595.2595.2595.25-0.71%
Feb 18, 202595.9395.9395.9395.9395.930.44%
Feb 14, 202595.5195.5195.5195.5195.510.14%
Feb 13, 202595.3895.3895.3895.3895.381.16%