Skip to main content
Fidelity Series Total Market Index Fund (FCFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.39
+0.03 (0.13%)
At close: Apr 27, 2026

FCFMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202623.3923.3923.3923.3923.390.13%
Apr 24, 202623.3623.3623.3623.3623.360.73%
Apr 23, 202623.1923.1923.1923.1923.19-0.43%
Apr 22, 202623.2923.2923.2923.2923.290.95%
Apr 21, 202623.0723.0723.0723.0723.07-0.65%
Apr 20, 202623.2223.2223.2223.2223.22-0.13%
Apr 17, 202623.2523.2523.2523.2523.251.31%
Apr 16, 202622.9522.9522.9522.9522.950.26%
Apr 15, 202622.8922.8922.8922.8922.890.75%
Apr 14, 202622.7222.7222.7222.7222.721.16%
Apr 13, 202622.4622.4622.4622.4622.461.13%
Apr 10, 202622.2122.2122.2122.2122.21-0.31%
Apr 9, 202622.2822.2822.2822.2822.240.54%
Apr 8, 202622.1622.1622.1622.1622.122.55%
Apr 7, 202621.6121.6121.6121.6121.570.05%
Apr 6, 202621.6021.6021.6021.6021.560.47%
Apr 2, 202621.5021.5021.5021.5021.460.14%
Apr 1, 202621.4721.4721.4721.4721.430.75%
Mar 31, 202621.3121.3121.3121.3121.272.95%
Mar 30, 202620.7020.7020.7020.7020.66-0.43%
Mar 27, 202620.7920.7920.7920.7920.75-1.75%
Mar 26, 202621.1621.1621.1621.1621.12-1.72%
Mar 25, 202621.5321.5321.5321.5321.490.65%
Mar 24, 202621.3921.3921.3921.3921.35-0.33%
Mar 23, 202621.4621.4621.4621.4621.421.23%
Mar 20, 202621.2021.2021.2021.2021.16-1.58%
Mar 19, 202621.5421.5421.5421.5421.50-0.19%
Mar 18, 202621.5821.5821.5821.5821.54-1.37%
Mar 17, 202621.8821.8821.8821.8821.840.32%
Mar 16, 202621.8121.8121.8121.8121.771.02%
Mar 13, 202621.5921.5921.5921.5921.55-0.55%
Mar 12, 202621.7121.7121.7121.7121.67-1.59%
Mar 11, 202622.0622.0622.0622.0622.02-0.09%
Mar 10, 202622.0822.0822.0822.0822.04-0.23%
Mar 9, 202622.1322.1322.1322.1322.090.87%
Mar 6, 202621.9421.9421.9421.9421.90-1.39%
Mar 5, 202622.2522.2522.2522.2522.21-0.63%
Mar 4, 202622.3922.3922.3922.3922.350.77%
Mar 3, 202622.2222.2222.2222.2222.18-1.02%
Mar 2, 202622.4522.4522.4522.4522.410.13%
Feb 27, 202622.4222.4222.4222.4222.38-0.53%
Feb 26, 202622.5422.5422.5422.5422.50-0.40%
Feb 25, 202622.6322.6322.6322.6322.590.80%
Feb 24, 202622.4522.4522.4522.4522.410.81%
Feb 23, 202622.2722.2722.2722.2722.23-1.15%
Feb 20, 202622.5322.5322.5322.5322.490.63%
Feb 19, 202622.3922.3922.3922.3922.35-0.22%
Feb 18, 202622.4422.4422.4422.4422.400.58%
Feb 17, 202622.3122.3122.3122.3122.270.09%
Feb 13, 202622.2922.2922.2922.2922.250.18%
Feb 12, 202622.2522.2522.2522.2522.21-1.59%
Feb 11, 202622.6122.6122.6122.6122.57-0.04%
Feb 10, 202622.6222.6222.6222.6222.58-0.31%
Feb 9, 202622.6922.6922.6922.6922.650.49%
Feb 6, 202622.5822.5822.5822.5822.542.17%
Feb 5, 202622.1022.1022.1022.1022.06-1.30%
Feb 4, 202622.3922.3922.3922.3922.35-0.49%
Feb 3, 202622.5022.5022.5022.5022.46-0.75%
Feb 2, 202622.6722.6722.6722.6722.630.58%
Jan 30, 202622.5422.5422.5422.5422.50-0.57%
Jan 29, 202622.6722.6722.6722.6722.63-0.18%
Jan 28, 202622.7122.7122.7122.7122.67-0.04%
Jan 27, 202622.7222.7222.7222.7222.680.35%
Jan 26, 202622.6422.6422.6422.6422.600.44%
Jan 23, 202622.5422.5422.5422.5422.50-0.13%
Jan 22, 202622.5722.5722.5722.5722.530.58%
Jan 21, 202622.4422.4422.4422.4422.401.17%
Jan 20, 202622.1822.1822.1822.1822.14-1.99%
Jan 16, 202622.6322.6322.6322.6322.59-0.04%
Jan 15, 202622.6422.6422.6422.6422.600.31%
Jan 14, 202622.5722.5722.5722.5722.53-0.44%
Jan 13, 202622.6722.6722.6722.6722.63-0.18%
Jan 12, 202622.7122.7122.7122.7122.670.18%
Jan 9, 202622.6722.6722.6722.6722.630.67%
Jan 8, 202622.5222.5222.5222.5222.480.04%
Jan 7, 202622.5122.5122.5122.5122.47-0.35%
Jan 6, 202622.5922.5922.5922.5922.550.67%
Jan 5, 202622.4422.4422.4422.4422.400.76%
Jan 2, 202622.2722.2722.2722.2722.230.32%
Dec 31, 202522.2022.2022.2022.2022.16-0.76%
Dec 30, 202522.3722.3722.3722.3722.33-0.18%
Dec 29, 202522.4122.4122.4122.4122.37-0.36%
Dec 26, 202522.4922.4922.4922.4922.45-0.04%
Dec 24, 202522.5022.5022.5022.5022.460.31%
Dec 23, 202522.4322.4322.4322.4322.390.31%
Dec 22, 202522.3622.3622.3622.3622.320.72%
Dec 19, 202522.2022.2022.2022.2022.160.91%
Dec 18, 202522.0022.0022.0022.0021.960.78%
Dec 17, 202521.8321.8321.8321.8321.79-1.13%
Dec 16, 202522.0822.0822.0822.0822.04-0.27%
Dec 15, 202522.1422.1422.1422.1422.10-0.23%
Dec 12, 202522.1922.1922.1922.1922.15-1.11%
Dec 11, 202522.4422.4422.4422.4422.400.27%
Dec 10, 202522.3822.3822.3822.3822.34-0.13%
Dec 9, 202522.4122.4122.4122.4122.16-0.09%
Dec 8, 202522.4322.4322.4322.4322.18-0.31%
Dec 5, 202522.5022.5022.5022.5022.250.13%
Dec 4, 202522.4722.4722.4722.4722.220.18%
Dec 3, 202522.4322.4322.4322.4322.180.45%
Dec 2, 202522.3322.3322.3322.3322.080.22%