Fidelity Extended Market Index Fund (FSMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
88.29
+3.18 (3.74%)
May 12, 2025, 8:04 PM EDT
FSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 88.29 | 88.29 | 88.29 | 88.29 | - | 3.74% |
| May 9, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | -0.06% |
| May 8, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | 1.84% |
| May 7, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | 0.34% |
| May 6, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | -0.89% |
| May 5, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | -0.41% |
| May 2, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 2.22% |
| May 1, 2025 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 0.57% |
| Apr 30, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | -0.45% |
| Apr 29, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 0.63% |
| Apr 28, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | 0.43% |
| Apr 25, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.18% |
| Apr 24, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | 2.52% |
| Apr 23, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 1.84% |
| Apr 22, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 2.85% |
| Apr 21, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | -2.43% |
| Apr 17, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.80% |
| Apr 16, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -1.17% |
| Apr 15, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.15% |
| Apr 14, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 1.04% |
| Apr 11, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 1.50% |
| Apr 10, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -4.46% |
| Apr 9, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 10.10% |
| Apr 8, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -2.44% |
| Apr 7, 2025 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | -0.74% |
| Apr 4, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -5.23% |
| Apr 3, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -6.98% |
| Apr 2, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 1.72% |
| Apr 1, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 0.54% |
| Mar 31, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | -0.36% |
| Mar 28, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | -2.16% |
| Mar 27, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -1.01% |
| Mar 26, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | -1.37% |
| Mar 25, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -0.33% |
| Mar 24, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 2.86% |
| Mar 21, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.21% |
| Mar 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.51% |
| Mar 19, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | 1.71% |
| Mar 18, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.19% |
| Mar 17, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 1.49% |
| Mar 14, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 2.82% |
| Mar 13, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -2.06% |
| Mar 12, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 0.51% |
| Mar 11, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.23% |
| Mar 10, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -3.55% |
| Mar 7, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.30% |
| Mar 6, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -2.68% |
| Mar 5, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 1.43% |
| Mar 4, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -1.21% |
| Mar 3, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | -2.65% |