Fidelity Mid Cap Index Fund (FSMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.73
+0.24 (0.72%)
Jan 13, 2025, 8:01 PM EST
FSMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -1.50% |
| Jan 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.15% |
| Jan 7, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.76% |
| Jan 6, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.06% |
| Jan 3, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.30% |
| Jan 2, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.06% |
| Dec 31, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.06% |
| Dec 30, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.74 | -0.91% |
| Dec 27, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.05 | -0.96% |
| Dec 26, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.38 | 0.15% |
| Dec 24, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.33 | 0.82% |
| Dec 23, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.05 | -0.50% |
| Dec 20, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.22 | -0.20% |
| Dec 19, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.29 | -0.23% |
| Dec 18, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.37 | -3.56% |
| Dec 17, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.64 | -0.86% |
| Dec 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.95 | -0.17% |
| Dec 13, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.01 | -0.47% |
| Dec 12, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.18 | -0.36% |
| Dec 11, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.31 | 0.39% |
| Dec 10, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.17 | -0.98% |
| Dec 9, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.53 | -0.92% |
| Dec 6, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.87 | 0.14% |
| Dec 5, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.82 | -0.51% |
| Dec 4, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.01 | 0.27% |
| Dec 3, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.91 | -0.19% |
| Dec 2, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.98 | -0.32% |
| Nov 29, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.10 | 0.16% |
| Nov 27, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.04 | -0.05% |
| Nov 26, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.06 | -0.19% |
| Nov 25, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.13 | 1.01% |
| Nov 22, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.76 | 1.13% |
| Nov 21, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.35 | 1.34% |
| Nov 20, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.87 | 0.53% |
| Nov 19, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.68 | 0.22% |
| Nov 18, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.60 | 0.48% |
| Nov 15, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.43 | -0.67% |
| Nov 14, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.67 | -0.92% |
| Nov 13, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.00 | -0.22% |
| Nov 12, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.08 | -0.74% |
| Nov 11, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.35 | 0.94% |
| Nov 8, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.01 | 0.73% |
| Nov 7, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.75 | 0.31% |
| Nov 6, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.64 | 2.85% |
| Nov 5, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.65 | 1.52% |
| Nov 4, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.13 | 0.18% |
| Nov 1, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.07 | -0.06% |
| Oct 31, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.09 | -1.22% |
| Oct 30, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.51 | - |
| Oct 29, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.51 | -0.23% |
| Oct 28, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.59 | 0.76% |
| Oct 25, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.33 | -0.43% |
| Oct 24, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.48 | 0.29% |
| Oct 23, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.38 | -0.38% |
| Oct 22, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.51 | -0.55% |
| Oct 21, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.70 | -0.91% |
| Oct 18, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.02 | 0.34% |
| Oct 17, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.90 | -0.09% |
| Oct 16, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.93 | 0.69% |
| Oct 15, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.69 | -0.29% |
| Oct 14, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.79 | 0.69% |
| Oct 11, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.55 | 1.26% |
| Oct 10, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.12 | -0.35% |
| Oct 9, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.24 | 0.65% |
| Oct 8, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.02 | 0.29% |
| Oct 7, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.92 | -0.82% |
| Oct 4, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.20 | 0.85% |
| Oct 3, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.91 | -0.38% |
| Oct 2, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.04 | - |
| Oct 1, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.04 | -0.67% |
| Sep 30, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.27 | 0.15% |
| Sep 27, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.22 | 0.35% |
| Sep 26, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.10 | 0.71% |
| Sep 25, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.86 | -0.79% |
| Sep 24, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.13 | 0.18% |
| Sep 23, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.07 | 0.56% |
| Sep 20, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.88 | -0.50% |
| Sep 19, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.05 | 1.34% |
| Sep 18, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.60 | -0.12% |
| Sep 17, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.64 | 0.30% |
| Sep 16, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.54 | 0.69% |
| Sep 13, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.31 | 1.21% |
| Sep 12, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.91 | 0.70% |
| Sep 11, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.68 | 0.37% |
| Sep 10, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.56 | -0.03% |
| Sep 9, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.57 | 0.90% |
| Sep 6, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.29 | -1.28% |
| Sep 5, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.70 | -0.49% |
| Sep 4, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.86 | -0.24% |
| Sep 3, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.94 | -1.76% |
| Aug 30, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.53 | 0.72% |
| Aug 29, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.29 | 0.39% |
| Aug 28, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.16 | -0.48% |
| Aug 27, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.32 | -0.09% |
| Aug 26, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.35 | -0.18% |
| Aug 23, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.41 | 1.61% |
| Aug 22, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.88 | -0.45% |
| Aug 21, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.03 | 1.07% |
| Aug 20, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.68 | -0.64% |
| Aug 19, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.89 | 0.83% |