Fidelity Extended Market Index Fund (FSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
112.35
+0.86 (0.77%)
Oct 21, 2026, 4:00 PM EDT
FSMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2026 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | 0.77% |
| Oct 20, 2026 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | 1.31% |
| Oct 19, 2026 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 0.25% |
| Oct 16, 2026 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | -1.84% |
| Oct 15, 2026 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | 1.36% |
| Oct 14, 2026 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | -2.08% |
| Oct 13, 2026 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | -0.40% |
| Oct 12, 2026 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | -0.68% |
| Oct 9, 2026 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | 0.79% |
| Oct 8, 2026 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | -0.12% |
| Oct 7, 2026 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | -1.57% |
| Oct 6, 2026 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | 0.09% |
| Oct 5, 2026 | 114.87 | 114.87 | 114.87 | 114.87 | 114.87 | 0.72% |
| Oct 2, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | 0.97% |
| Oct 1, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 0.65% |
| Sep 30, 2026 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | -0.35% |
| Sep 29, 2026 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | -0.14% |
| Sep 28, 2026 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | -1.02% |
| Sep 25, 2026 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | 0.08% |
| Sep 24, 2026 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | -0.14% |
| Sep 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.23% |
| Sep 22, 2026 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | 0.50% |
| Sep 21, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 0.98% |
| Sep 18, 2026 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | -0.45% |
| Sep 17, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 0.87% |
| Sep 16, 2026 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | -0.34% |
| Sep 15, 2026 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | -0.76% |
| Sep 14, 2026 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | -0.39% |
| Sep 11, 2026 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | 0.74% |
| Sep 10, 2026 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | -1.07% |
| Sep 9, 2026 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | -1.10% |
| Sep 8, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -0.63% |
| Sep 4, 2026 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | 0.16% |
| Sep 3, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 1.27% |
| Sep 2, 2026 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | 0.57% |
| Sep 1, 2026 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | -1.42% |
| Aug 31, 2026 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | -0.37% |
| Aug 28, 2026 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | -1.37% |
| Aug 27, 2026 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | 0.57% |
| Aug 26, 2026 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | 0.14% |
| Aug 25, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 0.24% |
| Aug 24, 2026 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | -0.89% |
| Aug 21, 2026 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | 0.86% |
| Aug 20, 2026 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | -1.17% |
| Aug 19, 2026 | 119.11 | 119.11 | 119.11 | 119.11 | 119.11 | 0.24% |
| Aug 18, 2026 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | -1.64% |
| Aug 17, 2026 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | -0.28% |
| Aug 14, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | 0.19% |
| Aug 13, 2026 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | 0.50% |
| Aug 12, 2026 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | 0.69% |