Fidelity Total Market Index Fund (FSKAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
187.02
-1.95 (-1.03%)
Mar 4, 2026, 8:10 AM EST
FSKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 187.02 | 187.02 | 187.02 | 187.02 | - | - |
| Mar 3, 2026 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | -1.03% |
| Mar 2, 2026 | 188.97 | 188.97 | 188.97 | 188.97 | 188.97 | 0.14% |
| Feb 27, 2026 | 188.71 | 188.71 | 188.71 | 188.71 | 188.71 | -0.53% |
| Feb 26, 2026 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | -0.39% |
| Feb 25, 2026 | 190.47 | 190.47 | 190.47 | 190.47 | 190.47 | 0.79% |
| Feb 24, 2026 | 188.98 | 188.98 | 188.98 | 188.98 | 188.98 | 0.83% |
| Feb 23, 2026 | 187.42 | 187.42 | 187.42 | 187.42 | 187.42 | -1.14% |
| Feb 20, 2026 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | 0.61% |
| Feb 19, 2026 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | -0.22% |
| Feb 18, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | 0.58% |
| Feb 17, 2026 | 187.77 | 187.77 | 187.77 | 187.77 | 187.77 | 0.11% |
| Feb 13, 2026 | 187.57 | 187.57 | 187.57 | 187.57 | 187.57 | 0.18% |
| Feb 12, 2026 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | -1.60% |
| Feb 11, 2026 | 190.29 | 190.29 | 190.29 | 190.29 | 190.29 | -0.06% |
| Feb 10, 2026 | 190.41 | 190.41 | 190.41 | 190.41 | 190.41 | -0.30% |
| Feb 9, 2026 | 190.98 | 190.98 | 190.98 | 190.98 | 190.98 | 0.51% |
| Feb 6, 2026 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | 2.16% |
| Feb 5, 2026 | 186.01 | 186.01 | 186.01 | 186.01 | 186.01 | -1.28% |
| Feb 4, 2026 | 188.42 | 188.42 | 188.42 | 188.42 | 188.42 | -0.49% |
| Feb 3, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | -0.77% |
| Feb 2, 2026 | 190.81 | 190.81 | 190.81 | 190.81 | 190.81 | 0.56% |
| Jan 30, 2026 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | -0.56% |
| Jan 29, 2026 | 190.82 | 190.82 | 190.82 | 190.82 | 190.82 | -0.17% |
| Jan 28, 2026 | 191.14 | 191.14 | 191.14 | 191.14 | 191.14 | -0.06% |
| Jan 27, 2026 | 191.26 | 191.26 | 191.26 | 191.26 | 191.26 | 0.38% |
| Jan 26, 2026 | 190.53 | 190.53 | 190.53 | 190.53 | 190.53 | 0.42% |
| Jan 23, 2026 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | -0.12% |
| Jan 22, 2026 | 189.96 | 189.96 | 189.96 | 189.96 | 189.96 | 0.56% |
| Jan 21, 2026 | 188.91 | 188.91 | 188.91 | 188.91 | 188.91 | 1.21% |
| Jan 20, 2026 | 186.66 | 186.66 | 186.66 | 186.66 | 186.66 | -2.01% |
| Jan 16, 2026 | 190.48 | 190.48 | 190.48 | 190.48 | 190.48 | -0.05% |
| Jan 15, 2026 | 190.57 | 190.57 | 190.57 | 190.57 | 190.57 | 0.32% |
| Jan 14, 2026 | 189.97 | 189.97 | 189.97 | 189.97 | 189.97 | -0.45% |
| Jan 13, 2026 | 190.82 | 190.82 | 190.82 | 190.82 | 190.82 | -0.17% |
| Jan 12, 2026 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | 0.17% |
| Jan 9, 2026 | 190.82 | 190.82 | 190.82 | 190.82 | 190.82 | 0.65% |
| Jan 8, 2026 | 189.58 | 189.58 | 189.58 | 189.58 | 189.58 | 0.04% |
| Jan 7, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -0.35% |
| Jan 6, 2026 | 190.17 | 190.17 | 190.17 | 190.17 | 190.17 | 0.70% |
| Jan 5, 2026 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | 0.74% |
| Jan 2, 2026 | 187.46 | 187.46 | 187.46 | 187.46 | 187.46 | 0.33% |
| Dec 31, 2025 | 186.84 | 186.84 | 186.84 | 186.84 | 186.84 | -0.75% |
| Dec 30, 2025 | 188.26 | 188.26 | 188.26 | 188.26 | 188.26 | -0.17% |
| Dec 29, 2025 | 188.59 | 188.59 | 188.59 | 188.59 | 188.59 | -0.38% |
| Dec 26, 2025 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | -0.05% |
| Dec 24, 2025 | 189.39 | 189.39 | 189.39 | 189.39 | 189.39 | 0.31% |
| Dec 23, 2025 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | 0.33% |
| Dec 22, 2025 | 188.18 | 188.18 | 188.18 | 188.18 | 188.18 | 0.71% |
| Dec 19, 2025 | 186.86 | 186.86 | 186.86 | 186.86 | 186.86 | -0.05% |
| Dec 18, 2025 | 185.17 | 185.17 | 185.17 | 186.96 | 185.17 | 0.78% |
| Dec 17, 2025 | 183.74 | 183.74 | 183.74 | 185.51 | 183.74 | -1.13% |
| Dec 16, 2025 | 185.84 | 185.84 | 185.84 | 187.63 | 185.84 | -0.24% |
| Dec 15, 2025 | 186.29 | 186.29 | 186.29 | 188.09 | 186.29 | -0.23% |
| Dec 12, 2025 | 186.73 | 186.73 | 186.73 | 188.53 | 186.73 | -1.13% |
| Dec 11, 2025 | 188.86 | 188.86 | 188.86 | 190.68 | 188.86 | 0.29% |
| Dec 10, 2025 | 188.30 | 188.30 | 188.30 | 190.12 | 188.30 | 0.76% |
| Dec 9, 2025 | 186.89 | 186.89 | 186.89 | 188.69 | 186.89 | -0.08% |
| Dec 8, 2025 | 187.05 | 187.05 | 187.05 | 188.85 | 187.05 | -0.32% |
| Dec 5, 2025 | 187.65 | 187.65 | 187.65 | 189.46 | 187.65 | 0.18% |
| Dec 4, 2025 | 187.31 | 187.31 | 187.31 | 189.12 | 187.31 | 0.16% |
| Dec 3, 2025 | 187.02 | 187.02 | 187.02 | 188.82 | 187.02 | 0.43% |
| Dec 2, 2025 | 186.21 | 186.21 | 186.21 | 188.01 | 186.21 | 0.22% |
| Dec 1, 2025 | 185.81 | 185.81 | 185.81 | 187.60 | 185.81 | -0.55% |
| Nov 28, 2025 | 186.84 | 186.84 | 186.84 | 188.64 | 186.84 | 0.57% |
| Nov 26, 2025 | 185.79 | 185.79 | 185.79 | 187.58 | 185.79 | 0.70% |
| Nov 25, 2025 | 184.50 | 184.50 | 184.50 | 186.28 | 184.50 | 1.04% |
| Nov 24, 2025 | 182.61 | 182.61 | 182.61 | 184.37 | 182.61 | 1.56% |
| Nov 21, 2025 | 179.80 | 179.80 | 179.80 | 181.53 | 179.80 | 1.11% |
| Nov 20, 2025 | 177.83 | 177.83 | 177.83 | 179.54 | 177.82 | -1.61% |
| Nov 19, 2025 | 180.73 | 180.73 | 180.73 | 182.47 | 180.73 | 0.34% |
| Nov 18, 2025 | 180.12 | 180.12 | 180.12 | 181.86 | 180.12 | -0.70% |
| Nov 17, 2025 | 181.40 | 181.40 | 181.40 | 183.15 | 181.40 | -1.03% |
| Nov 14, 2025 | 183.28 | 183.28 | 183.28 | 185.05 | 183.28 | -0.04% |
| Nov 13, 2025 | 183.36 | 183.36 | 183.36 | 185.13 | 183.36 | -1.77% |
| Nov 12, 2025 | 186.66 | 186.66 | 186.66 | 188.46 | 186.66 | 0.05% |
| Nov 11, 2025 | 186.56 | 186.56 | 186.56 | 188.36 | 186.56 | 0.18% |
| Nov 10, 2025 | 186.23 | 186.23 | 186.23 | 188.03 | 186.23 | 1.50% |
| Nov 7, 2025 | 183.49 | 183.49 | 183.49 | 185.26 | 183.49 | 0.24% |
| Nov 6, 2025 | 183.05 | 183.05 | 183.05 | 184.82 | 183.05 | -1.18% |
| Nov 5, 2025 | 185.23 | 185.23 | 185.23 | 187.02 | 185.23 | 0.45% |
| Nov 4, 2025 | 184.41 | 184.41 | 184.41 | 186.19 | 184.41 | -1.25% |
| Nov 3, 2025 | 186.75 | 186.75 | 186.75 | 188.55 | 186.75 | 0.11% |
| Oct 31, 2025 | 186.54 | 186.54 | 186.54 | 188.34 | 186.54 | 0.37% |
| Oct 30, 2025 | 185.85 | 185.85 | 185.85 | 187.64 | 185.85 | -1.02% |
| Oct 29, 2025 | 187.77 | 187.77 | 187.77 | 189.58 | 187.77 | -0.08% |
| Oct 28, 2025 | 187.93 | 187.93 | 187.93 | 189.74 | 187.93 | 0.12% |
| Oct 27, 2025 | 187.71 | 187.71 | 187.71 | 189.52 | 187.71 | 1.16% |
| Oct 24, 2025 | 185.55 | 185.55 | 185.55 | 187.34 | 185.55 | 0.81% |
| Oct 23, 2025 | 184.07 | 184.07 | 184.07 | 185.84 | 184.06 | 0.68% |
| Oct 22, 2025 | 182.82 | 182.82 | 182.82 | 184.58 | 182.82 | -0.66% |
| Oct 21, 2025 | 184.03 | 184.03 | 184.03 | 185.80 | 184.03 | 0.02% |
| Oct 20, 2025 | 184.00 | 184.00 | 184.00 | 185.77 | 184.00 | 1.13% |
| Oct 17, 2025 | 181.95 | 181.95 | 181.95 | 183.70 | 181.95 | 0.44% |
| Oct 16, 2025 | 181.15 | 181.15 | 181.15 | 182.90 | 181.15 | -0.75% |
| Oct 15, 2025 | 182.52 | 182.52 | 182.52 | 184.28 | 182.52 | 0.43% |
| Oct 14, 2025 | 181.75 | 181.75 | 181.75 | 183.50 | 181.75 | -0.04% |
| Oct 13, 2025 | 181.82 | 181.82 | 181.82 | 183.57 | 181.82 | 1.65% |
| Oct 10, 2025 | 178.87 | 178.87 | 178.87 | 180.59 | 178.86 | -2.75% |
| Oct 9, 2025 | 183.92 | 183.92 | 183.92 | 185.69 | 183.92 | -0.31% |