Fidelity Total Market Index Fund (FSKAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
160.29
+5.16 (3.33%)
May 12, 2025, 8:04 PM EDT
FSKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 160.29 | 160.29 | 160.29 | 160.29 | - | 3.33% |
| May 9, 2025 | 155.13 | 155.13 | 155.13 | 155.13 | 155.13 | -0.06% |
| May 8, 2025 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | 0.73% |
| May 7, 2025 | 154.09 | 154.09 | 154.09 | 154.09 | 154.09 | 0.42% |
| May 6, 2025 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | -0.78% |
| May 5, 2025 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | -0.60% |
| May 2, 2025 | 155.59 | 155.59 | 155.59 | 155.59 | 155.59 | 1.56% |
| May 1, 2025 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | 0.62% |
| Apr 30, 2025 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 0.09% |
| Apr 29, 2025 | 152.12 | 152.12 | 152.12 | 152.12 | 152.12 | 0.59% |
| Apr 28, 2025 | 151.23 | 151.23 | 151.23 | 151.23 | 151.23 | 0.11% |
| Apr 25, 2025 | 151.07 | 151.07 | 151.07 | 151.07 | 151.07 | 0.67% |
| Apr 24, 2025 | 150.06 | 150.06 | 150.06 | 150.06 | 150.06 | 2.08% |
| Apr 23, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.69% |
| Apr 22, 2025 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | 2.55% |
| Apr 21, 2025 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | -2.36% |
| Apr 17, 2025 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | 0.22% |
| Apr 16, 2025 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | -2.11% |
| Apr 15, 2025 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | -0.12% |
| Apr 14, 2025 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | 0.82% |
| Apr 11, 2025 | 146.14 | 146.14 | 146.14 | 146.14 | 146.14 | 1.70% |
| Apr 10, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -3.56% |
| Apr 9, 2025 | 149.01 | 149.01 | 149.01 | 149.01 | 149.01 | 9.59% |
| Apr 8, 2025 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | -1.68% |
| Apr 7, 2025 | 138.29 | 138.29 | 138.29 | 138.29 | 138.29 | -0.30% |
| Apr 4, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -5.87% |
| Apr 3, 2025 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | -5.09% |
| Apr 2, 2025 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | 0.80% |
| Apr 1, 2025 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | 0.40% |
| Mar 31, 2025 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | 0.45% |
| Mar 28, 2025 | 152.72 | 152.72 | 152.72 | 152.72 | 152.72 | -2.00% |
| Mar 27, 2025 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | -0.42% |
| Mar 26, 2025 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | -1.15% |
| Mar 25, 2025 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 0.10% |
| Mar 24, 2025 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | 1.90% |
| Mar 21, 2025 | 155.19 | 155.19 | 155.19 | 155.19 | 155.19 | 0.05% |
| Mar 20, 2025 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | -0.24% |
| Mar 19, 2025 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | 1.16% |
| Mar 18, 2025 | 153.71 | 153.71 | 153.71 | 153.71 | 153.71 | -1.08% |
| Mar 17, 2025 | 155.39 | 155.39 | 155.39 | 155.39 | 155.39 | 0.75% |
| Mar 14, 2025 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | 2.23% |
| Mar 13, 2025 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | -1.46% |
| Mar 12, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 0.49% |
| Mar 11, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | -0.64% |
| Mar 10, 2025 | 153.33 | 153.33 | 153.33 | 153.33 | 153.33 | -2.78% |
| Mar 7, 2025 | 157.72 | 157.72 | 157.72 | 157.72 | 157.72 | 0.54% |
| Mar 6, 2025 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | -1.89% |
| Mar 5, 2025 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | 1.16% |
| Mar 4, 2025 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | -1.22% |
| Mar 3, 2025 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | -1.86% |