Fidelity Total Market Index Fund - FSKAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 04, 2025	189.12	189.12	189.12	189.12	189.12
December 03, 2025	188.82	188.82	188.82	188.82	188.82
December 02, 2025	187.6	187.6	187.6	187.6	187.6
December 01, 2025	187.6	187.6	187.6	187.6	187.6
November 28, 2025	187.58	187.58	187.58	187.58	187.58
November 26, 2025	187.58	187.58	187.58	187.58	187.58
November 25, 2025	186.28	186.28	186.28	186.28	186.28
November 24, 2025	184.37	184.37	184.37	184.37	184.37
November 21, 2025	181.53	181.53	181.53	181.53	181.53
November 20, 2025	179.54	179.54	179.54	179.54	179.54
November 19, 2025	182.47	182.47	182.47	182.47	182.47
November 18, 2025	181.86	181.86	181.86	181.86	181.86
November 17, 2025	183.15	183.15	183.15	183.15	183.15
November 14, 2025	185.05	185.05	185.05	185.05	185.05
November 13, 2025	185.13	185.13	185.13	185.13	185.13
November 12, 2025	188.46	188.46	188.46	188.46	188.46
November 11, 2025	188.36	188.36	188.36	188.36	188.36
November 10, 2025	188.03	188.03	188.03	188.03	188.03
November 07, 2025	185.26	185.26	185.26	185.26	185.26
November 06, 2025	184.82	184.82	184.82	184.82	184.82
November 05, 2025	187.02	187.02	187.02	187.02	187.02
November 04, 2025	186.19	186.19	186.19	186.19	186.19
November 03, 2025	188.55	188.55	188.55	188.55	188.55
October 31, 2025	188.34	188.34	188.34	188.34	188.34
October 30, 2025	187.64	187.64	187.64	187.64	187.64
October 29, 2025	189.74	189.74	189.74	189.74	189.74
October 28, 2025	189.74	189.74	189.74	189.74	189.74
October 27, 2025	189.52	189.52	189.52	189.52	189.52
October 24, 2025	187.34	187.34	187.34	187.34	187.34
October 23, 2025	185.84	185.84	185.84	185.84	185.84
October 22, 2025	184.58	184.58	184.58	184.58	184.58
October 21, 2025	185.8	185.8	185.8	185.8	185.8
October 20, 2025	185.77	185.77	185.77	185.77	185.77
October 17, 2025	183.7	183.7	183.7	183.7	183.7
October 16, 2025	184.28	184.28	184.28	184.28	184.28
October 15, 2025	184.28	184.28	184.28	184.28	184.28
October 14, 2025	183.5	183.5	183.5	183.5	183.5
October 13, 2025	183.57	183.57	183.57	183.57	183.57
October 10, 2025	185.69	185.69	185.69	185.69	185.69
October 09, 2025	185.69	185.69	185.69	185.69	185.69
October 08, 2025	186.27	186.27	186.27	186.27	186.27
October 07, 2025	185.95	185.95	185.95	185.95	185.95
October 06, 2025	185.95	185.95	185.95	185.95	185.95
October 03, 2025	185.26	185.26	185.26	185.26	185.26
October 02, 2025	185.17	185.17	185.17	185.17	185.17
October 01, 2025	184.91	184.91	184.91	184.91	184.91
September 30, 2025	184.29	184.29	184.29	184.29	184.29
September 29, 2025	183.65	183.65	183.65	183.65	183.65
September 26, 2025	183.17	183.17	183.17	183.17	183.17
September 25, 2025	182.02	182.02	182.02	182.02	182.02
September 24, 2025	183.03	183.03	183.03	183.03	183.03
September 23, 2025	183.69	183.69	183.69	183.69	183.69
September 22, 2025	184.69	184.69	184.69	184.69	184.69
September 19, 2025	183.91	183.91	183.91	183.91	183.91
September 18, 2025	183.21	183.21	183.21	183.21	183.21
September 17, 2025	182.04	182.04	182.04	182.04	182.04
September 16, 2025	182.19	182.19	182.19	182.19	182.19
September 15, 2025	182.41	182.41	182.41	182.41	182.41
September 12, 2025	181.57	181.57	181.57	181.57	181.57
September 11, 2025	181.85	181.85	181.85	181.85	181.85

Fidelity Total Market Index Fund (FSKAX) NASDAQ