Skip to main content
Fidelity Series Total Market Index Fund (FCFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.94
-0.31 (-1.39%)
At close: Mar 6, 2026

FCFMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202621.9421.9421.9421.9421.94-1.39%
Mar 5, 202622.2522.2522.2522.2522.25-0.63%
Mar 4, 202622.3922.3922.3922.3922.390.77%
Mar 3, 202622.2222.2222.2222.2222.22-1.02%
Mar 2, 202622.4522.4522.4522.4522.450.13%
Feb 27, 202622.4222.4222.4222.4222.42-0.53%
Feb 26, 202622.5422.5422.5422.5422.54-0.40%
Feb 25, 202622.6322.6322.6322.6322.630.80%
Feb 24, 202622.4522.4522.4522.4522.450.81%
Feb 23, 202622.2722.2722.2722.2722.27-1.15%
Feb 20, 202622.5322.5322.5322.5322.530.63%
Feb 19, 202622.3922.3922.3922.3922.39-0.22%
Feb 18, 202622.4422.4422.4422.4422.440.58%
Feb 17, 202622.3122.3122.3122.3122.310.09%
Feb 13, 202622.2922.2922.2922.2922.290.18%
Feb 12, 202622.2522.2522.2522.2522.25-1.59%
Feb 11, 202622.6122.6122.6122.6122.61-0.04%
Feb 10, 202622.6222.6222.6222.6222.62-0.31%
Feb 9, 202622.6922.6922.6922.6922.690.49%
Feb 6, 202622.5822.5822.5822.5822.582.17%
Feb 5, 202622.1022.1022.1022.1022.10-1.30%
Feb 4, 202622.3922.3922.3922.3922.39-0.49%
Feb 3, 202622.5022.5022.5022.5022.50-0.75%
Feb 2, 202622.6722.6722.6722.6722.670.58%
Jan 30, 202622.5422.5422.5422.5422.54-0.57%
Jan 29, 202622.6722.6722.6722.6722.67-0.18%
Jan 28, 202622.7122.7122.7122.7122.71-0.04%
Jan 27, 202622.7222.7222.7222.7222.720.35%
Jan 26, 202622.6422.6422.6422.6422.640.44%
Jan 23, 202622.5422.5422.5422.5422.54-0.13%
Jan 22, 202622.5722.5722.5722.5722.570.58%
Jan 21, 202622.4422.4422.4422.4422.441.17%
Jan 20, 202622.1822.1822.1822.1822.18-1.99%
Jan 16, 202622.6322.6322.6322.6322.63-0.04%
Jan 15, 202622.6422.6422.6422.6422.640.31%
Jan 14, 202622.5722.5722.5722.5722.57-0.44%
Jan 13, 202622.6722.6722.6722.6722.67-0.18%
Jan 12, 202622.7122.7122.7122.7122.710.18%
Jan 9, 202622.6722.6722.6722.6722.670.67%
Jan 8, 202622.5222.5222.5222.5222.520.04%
Jan 7, 202622.5122.5122.5122.5122.51-0.35%
Jan 6, 202622.5922.5922.5922.5922.590.67%
Jan 5, 202622.4422.4422.4422.4422.440.76%
Jan 2, 202622.2722.2722.2722.2722.270.32%
Dec 31, 202522.2022.2022.2022.2022.20-0.76%
Dec 30, 202522.3722.3722.3722.3722.37-0.18%
Dec 29, 202522.4122.4122.4122.4122.41-0.36%
Dec 26, 202522.4922.4922.4922.4922.49-0.04%
Dec 24, 202522.5022.5022.5022.5022.500.31%
Dec 23, 202522.4322.4322.4322.4322.430.31%
Dec 22, 202522.3622.3622.3622.3622.360.72%
Dec 19, 202522.2022.2022.2022.2022.200.91%
Dec 18, 202522.0022.0022.0022.0022.000.78%
Dec 17, 202521.8321.8321.8321.8321.83-1.13%
Dec 16, 202522.0822.0822.0822.0822.08-0.27%
Dec 15, 202522.1422.1422.1422.1422.14-0.23%
Dec 12, 202522.1922.1922.1922.1922.19-1.11%
Dec 11, 202522.4422.4422.4422.4422.440.27%
Dec 10, 202522.3822.3822.3822.3822.38-0.13%
Dec 9, 202522.2022.2022.2022.4122.20-0.09%
Dec 8, 202522.2222.2222.2222.4322.22-0.31%
Dec 5, 202522.2922.2922.2922.5022.290.13%
Dec 4, 202522.2622.2622.2622.4722.260.18%
Dec 3, 202522.2222.2222.2222.4322.220.45%
Dec 2, 202522.1222.1222.1222.3322.120.22%
Dec 1, 202522.0722.0722.0722.2822.07-0.58%
Nov 28, 202522.2022.2022.2022.4122.200.58%
Nov 26, 202522.0722.0722.0722.2822.070.68%
Nov 25, 202521.9221.9221.9222.1321.921.05%
Nov 24, 202521.7021.7021.7021.9021.701.58%
Nov 21, 202521.3621.3621.3621.5621.361.08%
Nov 20, 202521.1321.1321.1321.3321.13-1.57%
Nov 19, 202521.4721.4721.4721.6721.470.32%
Nov 18, 202521.4021.4021.4021.6021.40-0.74%
Nov 17, 202521.5621.5621.5621.7621.56-1.00%
Nov 14, 202521.7821.7821.7821.9821.78-0.05%
Nov 13, 202521.7921.7921.7921.9921.78-1.79%
Nov 12, 202522.1822.1822.1822.3922.180.09%
Nov 11, 202522.1622.1622.1622.3722.160.18%
Nov 10, 202522.1222.1222.1222.3322.121.45%
Nov 7, 202521.8121.8121.8122.0121.800.27%
Nov 6, 202521.7521.7521.7521.9521.75-1.17%
Nov 5, 202522.0022.0022.0022.2122.000.41%
Nov 4, 202521.9121.9121.9122.1221.91-1.25%
Nov 3, 202522.1922.1922.1922.4022.190.13%
Oct 31, 202522.1622.1622.1622.3722.160.36%
Oct 30, 202522.0822.0822.0822.2922.08-1.02%
Oct 29, 202522.3122.3122.3122.5222.31-0.09%
Oct 28, 202522.3322.3322.3322.5422.330.13%
Oct 27, 202522.3022.3022.3022.5122.301.17%
Oct 24, 202522.0422.0422.0422.2522.040.82%
Oct 23, 202521.8621.8621.8622.0721.860.68%
Oct 22, 202521.7221.7221.7221.9221.72-0.68%
Oct 21, 202521.8621.8621.8622.0721.86-
Oct 20, 202521.8621.8621.8622.0721.861.15%
Oct 17, 202521.6221.6221.6221.8221.620.41%
Oct 16, 202521.5321.5321.5321.7321.53-0.73%
Oct 15, 202521.6921.6921.6921.8921.690.41%
Oct 14, 202521.6021.6021.6021.8021.60-
Oct 13, 202521.6021.6021.6021.8021.601.63%