Fidelity Total Market Index Fund (FSKAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
189.46
+0.34 (0.18%)
At close: Dec 5, 2025
FSKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 189.46 | 189.46 | 189.46 | 189.46 | 189.46 | 0.18% |
| Dec 4, 2025 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | 0.16% |
| Dec 3, 2025 | 188.82 | 188.82 | 188.82 | 188.82 | 188.82 | 0.43% |
| Dec 2, 2025 | 188.01 | 188.01 | 188.01 | 188.01 | 188.01 | 0.22% |
| Dec 1, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -0.55% |
| Nov 28, 2025 | 188.64 | 188.64 | 188.64 | 188.64 | 188.64 | 0.57% |
| Nov 26, 2025 | 187.58 | 187.58 | 187.58 | 187.58 | 187.58 | 0.70% |
| Nov 25, 2025 | 186.28 | 186.28 | 186.28 | 186.28 | 186.28 | 1.04% |
| Nov 24, 2025 | 184.37 | 184.37 | 184.37 | 184.37 | 184.37 | 1.56% |
| Nov 21, 2025 | 181.53 | 181.53 | 181.53 | 181.53 | 181.53 | 1.11% |
| Nov 20, 2025 | 179.54 | 179.54 | 179.54 | 179.54 | 179.54 | -1.61% |
| Nov 19, 2025 | 182.47 | 182.47 | 182.47 | 182.47 | 182.47 | 0.34% |
| Nov 18, 2025 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | -0.70% |
| Nov 17, 2025 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | -1.03% |
| Nov 14, 2025 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | -0.04% |
| Nov 13, 2025 | 185.13 | 185.13 | 185.13 | 185.13 | 185.13 | -1.77% |
| Nov 12, 2025 | 188.46 | 188.46 | 188.46 | 188.46 | 188.46 | 0.05% |
| Nov 11, 2025 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | 0.18% |
| Nov 10, 2025 | 188.03 | 188.03 | 188.03 | 188.03 | 188.03 | 1.50% |
| Nov 7, 2025 | 185.26 | 185.26 | 185.26 | 185.26 | 185.26 | 0.24% |
| Nov 6, 2025 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | -1.18% |
| Nov 5, 2025 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | 0.45% |
| Nov 4, 2025 | 186.19 | 186.19 | 186.19 | 186.19 | 186.19 | -1.25% |
| Nov 3, 2025 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 0.11% |
| Oct 31, 2025 | 188.34 | 188.34 | 188.34 | 188.34 | 188.34 | 0.37% |
| Oct 30, 2025 | 187.64 | 187.64 | 187.64 | 187.64 | 187.64 | -1.02% |
| Oct 29, 2025 | 189.58 | 189.58 | 189.58 | 189.58 | 189.58 | -0.08% |
| Oct 28, 2025 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | 0.12% |
| Oct 27, 2025 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | 1.16% |
| Oct 24, 2025 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | 0.81% |
| Oct 23, 2025 | 185.84 | 185.84 | 185.84 | 185.84 | 185.84 | 0.68% |
| Oct 22, 2025 | 184.58 | 184.58 | 184.58 | 184.58 | 184.58 | -0.66% |
| Oct 21, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 0.02% |
| Oct 20, 2025 | 185.77 | 185.77 | 185.77 | 185.77 | 185.77 | 1.13% |
| Oct 17, 2025 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | 0.44% |
| Oct 16, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -0.75% |
| Oct 15, 2025 | 184.28 | 184.28 | 184.28 | 184.28 | 184.28 | 0.43% |
| Oct 14, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -0.04% |
| Oct 13, 2025 | 183.57 | 183.57 | 183.57 | 183.57 | 183.57 | 1.65% |
| Oct 10, 2025 | 180.59 | 180.59 | 180.59 | 180.59 | 180.59 | -2.75% |
| Oct 9, 2025 | 185.69 | 185.69 | 185.69 | 185.69 | 185.69 | -0.31% |
| Oct 8, 2025 | 186.27 | 186.27 | 186.27 | 186.27 | 186.27 | 0.65% |
| Oct 7, 2025 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | -0.48% |
| Oct 6, 2025 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | 0.37% |
| Oct 3, 2025 | 185.26 | 185.26 | 185.26 | 185.26 | 185.26 | 0.05% |
| Oct 2, 2025 | 185.17 | 185.17 | 185.17 | 185.17 | 185.17 | 0.14% |
| Oct 1, 2025 | 184.91 | 184.91 | 184.91 | 184.91 | 184.91 | 0.34% |
| Sep 30, 2025 | 184.29 | 184.29 | 184.29 | 184.29 | 184.29 | 0.35% |
| Sep 29, 2025 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | 0.26% |
| Sep 26, 2025 | 183.17 | 183.17 | 183.17 | 183.17 | 183.17 | 0.63% |
| Sep 25, 2025 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | -0.55% |
| Sep 24, 2025 | 183.03 | 183.03 | 183.03 | 183.03 | 183.03 | -0.36% |
| Sep 23, 2025 | 183.69 | 183.69 | 183.69 | 183.69 | 183.69 | -0.54% |
| Sep 22, 2025 | 184.69 | 184.69 | 184.69 | 184.69 | 184.69 | 0.42% |
| Sep 19, 2025 | 183.91 | 183.91 | 183.91 | 183.91 | 183.91 | 0.38% |
| Sep 18, 2025 | 183.21 | 183.21 | 183.21 | 183.21 | 183.21 | 0.64% |
| Sep 17, 2025 | 182.04 | 182.04 | 182.04 | 182.04 | 182.04 | -0.08% |
| Sep 16, 2025 | 182.19 | 182.19 | 182.19 | 182.19 | 182.19 | -0.12% |
| Sep 15, 2025 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | 0.46% |
| Sep 12, 2025 | 181.57 | 181.57 | 181.57 | 181.57 | 181.57 | -0.15% |
| Sep 11, 2025 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | 0.93% |
| Sep 10, 2025 | 180.17 | 180.17 | 180.17 | 180.17 | 180.17 | 0.25% |
| Sep 9, 2025 | 179.72 | 179.72 | 179.72 | 179.72 | 179.72 | 0.19% |
| Sep 8, 2025 | 179.38 | 179.38 | 179.38 | 179.38 | 179.38 | 0.25% |
| Sep 5, 2025 | 178.94 | 178.94 | 178.94 | 178.94 | 178.94 | -0.20% |
| Sep 4, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0.88% |
| Sep 3, 2025 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | 0.42% |
| Sep 2, 2025 | 176.99 | 176.99 | 176.99 | 176.99 | 176.99 | -0.65% |
| Aug 29, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | -0.64% |
| Aug 28, 2025 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | 0.36% |
| Aug 27, 2025 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | 0.28% |
| Aug 26, 2025 | 178.16 | 178.16 | 178.16 | 178.16 | 178.16 | 0.45% |
| Aug 25, 2025 | 177.36 | 177.36 | 177.36 | 177.36 | 177.36 | -0.47% |
| Aug 22, 2025 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 1.71% |
| Aug 21, 2025 | 175.19 | 175.19 | 175.19 | 175.19 | 175.19 | -0.34% |
| Aug 20, 2025 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | -0.25% |
| Aug 19, 2025 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | -0.61% |
| Aug 18, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 0.04% |
| Aug 15, 2025 | 177.23 | 177.23 | 177.23 | 177.23 | 177.23 | -0.27% |
| Aug 14, 2025 | 177.71 | 177.71 | 177.71 | 177.71 | 177.71 | -0.11% |
| Aug 13, 2025 | 177.91 | 177.91 | 177.91 | 177.91 | 177.91 | 0.46% |
| Aug 12, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 1.27% |
| Aug 11, 2025 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | -0.25% |
| Aug 8, 2025 | 175.31 | 175.31 | 175.31 | 175.31 | 175.31 | 0.67% |
| Aug 7, 2025 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | -0.07% |
| Aug 6, 2025 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | 0.64% |
| Aug 5, 2025 | 173.17 | 173.17 | 173.17 | 173.17 | 173.17 | -0.44% |
| Aug 4, 2025 | 173.93 | 173.93 | 173.93 | 173.93 | 173.93 | 1.53% |
| Aug 1, 2025 | 171.31 | 171.31 | 171.31 | 171.31 | 171.31 | -1.65% |
| Jul 31, 2025 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | -0.38% |
| Jul 30, 2025 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | -0.13% |
| Jul 29, 2025 | 175.08 | 175.08 | 175.08 | 175.08 | 175.08 | -0.32% |
| Jul 28, 2025 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
| Jul 25, 2025 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 0.43% |
| Jul 24, 2025 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | -0.04% |
| Jul 23, 2025 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | 0.81% |
| Jul 22, 2025 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | 0.15% |
| Jul 21, 2025 | 173.29 | 173.29 | 173.29 | 173.29 | 173.29 | 0.05% |
| Jul 18, 2025 | 173.21 | 173.21 | 173.21 | 173.21 | 173.21 | - |
| Jul 17, 2025 | 173.21 | 173.21 | 173.21 | 173.21 | 173.21 | 0.62% |