UK markets closed

Fidelity Series Total Market Index (FCFMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.09+0.09 (+0.50%)
At close: 08:01PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202418.0018.0018.0018.0018.00-
02 Jul 202417.9217.9217.9217.9217.92-
01 Jul 202417.8217.8217.8217.8217.82-
28 Jun 202417.7917.7917.7917.7917.79-
27 Jun 202417.8417.8417.8417.8417.84-
26 Jun 202417.8117.8117.8117.8117.81-
25 Jun 202417.7917.7917.7917.7917.79-
24 Jun 202417.7417.7417.7417.7417.74-
21 Jun 202417.7817.7817.7817.7817.78-
20 Jun 202417.7917.7917.7917.7917.79-
18 Jun 202417.8417.8417.8417.8417.84-
17 Jun 202417.8017.8017.8017.8017.80-
14 Jun 202417.6617.6617.6617.6617.66-
13 Jun 202417.6917.6917.6917.6917.69-
12 Jun 202417.6817.6817.6817.6817.68-
11 Jun 202417.5117.5117.5117.5117.51-
10 Jun 202417.4817.4817.4817.4817.48-
07 Jun 202417.4217.4217.4217.4217.42-
06 Jun 202417.4617.4617.4617.4617.46-
05 Jun 202417.4717.4717.4717.4717.47-
04 Jun 202417.2617.2617.2617.2617.26-
03 Jun 202417.2617.2617.2617.2617.26-
31 May 202417.2517.2517.2517.2517.25-
30 May 202417.1317.1317.1317.1317.13-
29 May 202417.2117.2117.2117.2117.21-
28 May 202417.3417.3417.3417.3417.34-
24 May 202417.3517.3517.3517.3517.35-
23 May 202417.2217.2217.2217.2217.22-
22 May 202417.3717.3717.3717.3717.37-
21 May 202417.4217.4217.4217.4217.42-
20 May 202417.3917.3917.3917.3917.39-
17 May 202417.3717.3717.3717.3717.37-
16 May 202417.3517.3517.3517.3517.35-
15 May 202417.4017.4017.4017.4017.40-
14 May 202417.1917.1917.1917.1917.19-
13 May 202417.1017.1017.1017.1017.10-
10 May 202417.1017.1017.1017.1017.10-
09 May 202417.0817.0817.0817.0817.08-
08 May 202416.9816.9816.9816.9816.98-
07 May 202416.9916.9916.9916.9916.99-
06 May 202416.9816.9816.9816.9816.98-
03 May 202416.7916.7916.7916.7916.79-
02 May 202416.5916.5916.5916.5916.59-
01 May 202416.4316.4316.4316.4316.43-
30 Apr 202416.4716.4716.4716.4716.47-
29 Apr 202416.7416.7416.7416.7416.74-
26 Apr 202416.6916.6916.6916.6916.69-
25 Apr 202416.5216.5216.5216.5216.52-
24 Apr 202416.6016.6016.6016.6016.60-
23 Apr 202416.6016.6016.6016.6016.60-
22 Apr 202416.3916.3916.3916.3916.39-
19 Apr 202416.2516.2516.2516.2516.25-
18 Apr 202416.3716.3716.3716.3716.37-
17 Apr 202416.4116.4116.4116.4116.41-
16 Apr 202416.5116.5116.5116.5116.51-
15 Apr 202416.5516.5516.5516.5516.55-
12 Apr 202416.7616.7616.7616.7616.76-
12 Apr 20240.035 Dividend
11 Apr 202417.0517.0517.0517.0517.01-
10 Apr 202416.9316.9316.9316.9316.90-
09 Apr 202417.1117.1117.1117.1117.07-
08 Apr 202417.0817.0817.0817.0817.04-
05 Apr 202417.0817.0817.0817.0817.04-
04 Apr 202416.9016.9016.9016.9016.87-
03 Apr 202417.1017.1017.1017.1017.06-
02 Apr 202417.0817.0817.0817.0817.04-
01 Apr 202417.2217.2217.2217.2217.18-
28 Mar 202417.2717.2717.2717.2717.23-
27 Mar 202417.2417.2417.2417.2417.20-
26 Mar 202417.0817.0817.0817.0817.04-
25 Mar 202417.1217.1217.1217.1217.08-
22 Mar 202417.1617.1617.1617.1617.12-
21 Mar 202417.2117.2117.2117.2117.17-
20 Mar 202417.1417.1417.1417.1417.10-
19 Mar 202416.9616.9616.9616.9616.93-
18 Mar 202416.8716.8716.8716.8716.84-
15 Mar 202416.7816.7816.7816.7816.75-
14 Mar 202416.8816.8816.8816.8816.85-
13 Mar 202416.9516.9516.9516.9516.92-
12 Mar 202416.9716.9716.9716.9716.94-
11 Mar 202416.8016.8016.8016.8016.77-
08 Mar 202416.8316.8316.8316.8316.80-
07 Mar 202416.9316.9316.9316.9316.90-
06 Mar 202416.7616.7616.7616.7616.73-
05 Mar 202416.6716.6716.6716.6716.64-
04 Mar 202416.8416.8416.8416.8416.81-
01 Mar 202416.8616.8616.8616.8616.83-
29 Feb 202416.7316.7316.7316.7316.70-
28 Feb 202416.6316.6316.6316.6316.60-
27 Feb 202416.6716.6716.6716.6716.64-
26 Feb 202416.6216.6216.6216.6216.59-
23 Feb 202416.6716.6716.6716.6716.64-
22 Feb 202416.6516.6516.6516.6516.62-
21 Feb 202416.3316.3316.3316.3316.30-
20 Feb 202416.3216.3216.3216.3216.29-
16 Feb 202416.4316.4316.4316.4316.40-
15 Feb 202416.5216.5216.5216.5216.49-
14 Feb 202416.4016.4016.4016.4016.37-
13 Feb 202416.2116.2116.2116.2116.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...