Skip to main content
Fidelity Series Total Market Index Fund (FCFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.50
+0.03 (0.13%)
At close: Dec 5, 2025

FCFMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202522.5022.5022.5022.5022.500.13%
Dec 4, 202522.4722.4722.4722.4722.470.18%
Dec 3, 202522.4322.4322.4322.4322.430.45%
Dec 2, 202522.3322.3322.3322.3322.330.22%
Dec 1, 202522.2822.2822.2822.2822.28-0.58%
Nov 28, 202522.4122.4122.4122.4122.410.58%
Nov 26, 202522.2822.2822.2822.2822.280.68%
Nov 25, 202522.1322.1322.1322.1322.131.05%
Nov 24, 202521.9021.9021.9021.9021.901.58%
Nov 21, 202521.5621.5621.5621.5621.561.08%
Nov 20, 202521.3321.3321.3321.3321.33-1.57%
Nov 19, 202521.6721.6721.6721.6721.670.32%
Nov 18, 202521.6021.6021.6021.6021.60-0.74%
Nov 17, 202521.7621.7621.7621.7621.76-1.00%
Nov 14, 202521.9821.9821.9821.9821.98-0.05%
Nov 13, 202521.9921.9921.9921.9921.99-1.79%
Nov 12, 202522.3922.3922.3922.3922.390.09%
Nov 11, 202522.3722.3722.3722.3722.370.18%
Nov 10, 202522.3322.3322.3322.3322.331.45%
Nov 7, 202522.0122.0122.0122.0122.010.27%
Nov 6, 202521.9521.9521.9521.9521.95-1.17%
Nov 5, 202522.2122.2122.2122.2122.210.41%
Nov 4, 202522.1222.1222.1222.1222.12-1.25%
Nov 3, 202522.4022.4022.4022.4022.400.13%
Oct 31, 202522.3722.3722.3722.3722.370.36%
Oct 30, 202522.2922.2922.2922.2922.29-1.02%
Oct 29, 202522.5222.5222.5222.5222.52-0.09%
Oct 28, 202522.5422.5422.5422.5422.540.13%
Oct 27, 202522.5122.5122.5122.5122.511.17%
Oct 24, 202522.2522.2522.2522.2522.250.82%
Oct 23, 202522.0722.0722.0722.0722.070.68%
Oct 22, 202521.9221.9221.9221.9221.92-0.68%
Oct 21, 202522.0722.0722.0722.0722.07-
Oct 20, 202522.0722.0722.0722.0722.071.15%
Oct 17, 202521.8221.8221.8221.8221.820.41%
Oct 16, 202521.7321.7321.7321.7321.73-0.73%
Oct 15, 202521.8921.8921.8921.8921.890.41%
Oct 14, 202521.8021.8021.8021.8021.80-
Oct 13, 202521.8021.8021.8021.8021.801.63%
Oct 10, 202521.4521.4521.4521.4521.45-2.77%
Oct 9, 202522.0622.0622.0622.0622.06-0.32%
Oct 8, 202522.1322.1322.1322.1322.130.68%
Oct 7, 202521.9821.9821.9821.9821.98-0.50%
Oct 6, 202522.0922.0922.0922.0922.090.36%
Oct 3, 202522.0122.0122.0122.0122.010.09%
Oct 2, 202521.9921.9921.9921.9921.990.14%
Oct 1, 202521.9621.9621.9621.9621.960.32%
Sep 30, 202521.8921.8921.8921.8921.890.37%
Sep 29, 202521.8121.8121.8121.8121.810.23%
Sep 26, 202521.7621.7621.7621.7621.760.65%
Sep 25, 202521.6221.6221.6221.6221.62-0.55%
Sep 24, 202521.7421.7421.7421.7421.74-0.37%
Sep 23, 202521.8221.8221.8221.8221.82-0.55%
Sep 22, 202521.9421.9421.9421.9421.940.41%
Sep 19, 202521.8521.8521.8521.8521.850.41%
Sep 18, 202521.7621.7621.7621.7621.760.65%
Sep 17, 202521.6221.6221.6221.6221.62-0.09%
Sep 16, 202521.6421.6421.6421.6421.64-0.14%
Sep 15, 202521.6721.6721.6721.6721.670.46%
Sep 12, 202521.5721.5721.5721.5721.57-0.14%
Sep 11, 202521.6021.6021.6021.6021.600.93%
Sep 10, 202521.4021.4021.4021.4021.400.23%
Sep 9, 202521.3521.3521.3521.3521.350.19%
Sep 8, 202521.3121.3121.3121.3121.310.28%
Sep 5, 202521.2521.2521.2521.2521.25-0.23%
Sep 4, 202521.3021.3021.3021.3021.300.90%
Sep 3, 202521.1121.1121.1121.1121.110.43%
Sep 2, 202521.0221.0221.0221.0221.02-0.66%
Aug 29, 202521.1621.1621.1621.1621.16-0.66%
Aug 28, 202521.3021.3021.3021.3021.300.38%
Aug 27, 202521.2221.2221.2221.2221.220.28%
Aug 26, 202521.1621.1621.1621.1621.160.43%
Aug 25, 202521.0721.0721.0721.0721.07-0.47%
Aug 22, 202521.1721.1721.1721.1721.171.73%
Aug 21, 202520.8120.8120.8120.8120.81-0.34%
Aug 20, 202520.8820.8820.8820.8820.88-0.24%
Aug 19, 202520.9320.9320.9320.9320.93-0.62%
Aug 18, 202521.0621.0621.0621.0621.060.05%
Aug 15, 202521.0521.0521.0521.0521.05-0.28%
Aug 14, 202521.1121.1121.1121.1121.11-0.09%
Aug 13, 202521.1321.1321.1321.1321.130.43%
Aug 12, 202521.0421.0421.0421.0421.041.30%
Aug 11, 202520.7720.7720.7720.7720.77-0.24%
Aug 8, 202520.8220.8220.8220.8220.820.68%
Aug 7, 202520.6820.6820.6820.6820.68-0.10%
Aug 6, 202520.7020.7020.7020.7020.700.63%
Aug 5, 202520.5720.5720.5720.5720.57-0.44%
Aug 4, 202520.6620.6620.6620.6620.661.52%
Aug 1, 202520.3520.3520.3520.3520.35-1.64%
Jul 31, 202520.6920.6920.6920.6920.69-0.39%
Jul 30, 202520.7720.7720.7720.7720.77-0.14%
Jul 29, 202520.8020.8020.8020.8020.80-0.29%
Jul 28, 202520.8620.8620.8620.8620.86-
Jul 25, 202520.8620.8620.8620.8620.860.43%
Jul 24, 202520.7720.7720.7720.7720.77-0.05%
Jul 23, 202520.7820.7820.7820.7820.780.82%
Jul 22, 202520.6120.6120.6120.6120.610.15%
Jul 21, 202520.5820.5820.5820.5820.580.05%
Jul 18, 202520.5720.5720.5720.5720.57-
Jul 17, 202520.5720.5720.5720.5720.570.59%