Fidelity Extended Market Index Fund (FSMAX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Fidelity Extended Market Index Fund (FSMAX) 10 years ago, it would be worth $3,024.91 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,345.4, while $1000 invested 1 year ago would be worth $1,207.85. This corresponds to total returns of 202.49%, 34.54%, 20.79%, respectively, with annualized returns of 11.7%, 6.11%, 20.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 114.6 | 114.6 | 114.6 | 114.6 | 114.6 | 0 |
| July 30, 2026 | 114.6 | 114.6 | 114.6 | 114.6 | 114.6 | 0 |
| July 29, 2026 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | 0 |
| July 28, 2026 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | 0 |
| July 27, 2026 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | 0 |
| July 23, 2026 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | 0 |
| July 22, 2026 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | 0 |
| July 21, 2026 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | 0 |
| July 20, 2026 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | 0 |
| July 17, 2026 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | 0 |
| July 16, 2026 | 115.8 | 115.8 | 115.8 | 115.8 | 115.8 | 0 |
| July 15, 2026 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | 0 |
| July 14, 2026 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | 0 |
| July 13, 2026 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | 0 |
| July 10, 2026 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | 0 |
| July 09, 2026 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | 0 |
| July 08, 2026 | 116.81 | 116.81 | 116.81 | 116.81 | 116.81 | 0 |
| July 07, 2026 | 116.81 | 116.81 | 116.81 | 116.81 | 116.81 | 0 |
| July 06, 2026 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | 0 |
| July 02, 2026 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | 0 |
| July 01, 2026 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | 0 |
| June 30, 2026 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | 0 |
| June 29, 2026 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | 0 |
| June 26, 2026 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | 0 |
| June 25, 2026 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | 0 |
| June 24, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | 0 |
| June 23, 2026 | 116.2 | 116.2 | 116.2 | 116.2 | 116.2 | 0 |
| June 22, 2026 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | 0 |
| June 18, 2026 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | 0 |
| June 17, 2026 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | 0 |
| June 16, 2026 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | 0 |
| June 15, 2026 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | 0 |
| June 12, 2026 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | 0 |
| June 11, 2026 | 111.3 | 111.3 | 111.3 | 111.3 | 111.3 | 0 |
| June 10, 2026 | 113.1 | 113.1 | 113.1 | 113.1 | 113.1 | 0 |
| June 09, 2026 | 113.1 | 113.1 | 113.1 | 113.1 | 113.1 | 0 |
| June 08, 2026 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | 0 |
| June 05, 2026 | 115.8 | 115.8 | 115.8 | 115.8 | 115.8 | 0 |
| June 04, 2026 | 115.8 | 115.8 | 115.8 | 115.8 | 115.8 | 0 |
| June 03, 2026 | 114.5 | 114.5 | 114.5 | 114.5 | 114.5 | 0 |
| June 02, 2026 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | 0 |
| June 01, 2026 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | 0 |
| May 29, 2026 | 114 | 114 | 114 | 114 | 114 | 0 |
| May 28, 2026 | 114 | 114 | 114 | 114 | 114 | 0 |
| May 27, 2026 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | 0 |
| May 26, 2026 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | 0 |
| May 22, 2026 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | 0 |
| May 21, 2026 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | 0 |
| May 20, 2026 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | 0 |
| May 19, 2026 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | 0 |
| May 18, 2026 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | 0 |
| May 15, 2026 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | 0 |
| May 14, 2026 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | 0 |
| May 13, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 0 |
| May 12, 2026 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | 0 |
| May 11, 2026 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | 0 |
| May 08, 2026 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | 0 |
| May 07, 2026 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | 0 |
| May 06, 2026 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | 0 |
| May 05, 2026 | 110.7 | 110.7 | 110.7 | 110.7 | 110.7 | 0 |