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 $2,893.76 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,331.67, while $1000 invested 1 year ago would be worth $1,113.51. This corresponds to total returns of 189.38%, 33.17%, 11.35%, respectively, with annualized returns of 11.21%, 5.89%, 11.35%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | 0 |
| September 29, 2026 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | 0 |
| September 28, 2026 | 113.93 | 112.77 | 112.77 | 113.93 | 112.77 | 0 |
| September 25, 2026 | 113.84 | 113.93 | 113.93 | 113.93 | 113.84 | 0 |
| September 24, 2026 | 114 | 113.84 | 113.84 | 114 | 113.84 | 0 |
| September 23, 2026 | 115.42 | 114 | 114 | 115.42 | 114 | 0 |
| September 22, 2026 | 114.85 | 115.42 | 115.42 | 115.42 | 114.85 | 0 |
| September 21, 2026 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | 0 |
| September 18, 2026 | 114.25 | 113.74 | 113.74 | 114.25 | 113.74 | 0 |
| September 17, 2026 | 113.26 | 114.25 | 114.25 | 114.25 | 113.26 | 0 |
| September 16, 2026 | 113.65 | 113.26 | 113.26 | 113.65 | 113.26 | 0 |
| September 15, 2026 | 114.52 | 113.65 | 113.65 | 114.52 | 113.65 | 0 |
| September 11, 2026 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | 0 |
| September 10, 2026 | 115.37 | 114.13 | 114.13 | 115.37 | 114.13 | 0 |
| September 09, 2026 | 116.65 | 115.37 | 115.37 | 116.65 | 115.37 | 0 |
| September 08, 2026 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | 0 |
| September 04, 2026 | 117.2 | 117.39 | 117.39 | 117.39 | 117.2 | 0 |
| September 03, 2026 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | 0 |
| September 02, 2026 | 115.07 | 115.73 | 115.73 | 115.73 | 115.07 | 0 |
| September 01, 2026 | 116.73 | 115.07 | 115.07 | 116.73 | 115.07 | 0 |
| August 31, 2026 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | 0 |
| August 28, 2026 | 118.79 | 117.16 | 117.16 | 118.79 | 117.16 | 0 |
| August 27, 2026 | 118.12 | 118.79 | 118.79 | 118.79 | 118.12 | 0 |
| August 26, 2026 | 117.95 | 118.12 | 118.12 | 118.12 | 117.95 | 0 |
| August 25, 2026 | 117.67 | 117.95 | 117.95 | 117.95 | 117.67 | 0 |
| August 24, 2026 | 118.73 | 117.67 | 117.67 | 118.73 | 117.67 | 0 |
| August 21, 2026 | 117.72 | 118.73 | 118.73 | 118.73 | 117.72 | 0 |
| August 20, 2026 | 119.11 | 117.72 | 117.72 | 119.11 | 117.72 | 0 |
| August 19, 2026 | 118.83 | 119.11 | 119.11 | 119.11 | 118.83 | 0 |
| August 18, 2026 | 121.15 | 118.83 | 118.83 | 121.15 | 118.83 | 0 |
| August 17, 2026 | 121.15 | 120.81 | 120.81 | 121.15 | 120.81 | 0 |
| August 14, 2026 | 119.12 | 121.15 | 121.15 | 121.15 | 119.12 | 0 |
| August 13, 2026 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | 0 |
| August 12, 2026 | 119.12 | 120.32 | 120.32 | 120.32 | 119.12 | 0 |
| August 11, 2026 | 119.12 | 119.5 | 119.5 | 119.5 | 119.12 | 0 |
| August 10, 2026 | 119.57 | 119.12 | 119.12 | 119.57 | 119.12 | 0 |
| August 07, 2026 | 117.52 | 119.57 | 119.57 | 119.57 | 117.52 | 0 |
| August 06, 2026 | 117.94 | 117.52 | 117.52 | 117.94 | 117.52 | 0 |
| August 05, 2026 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | 0 |
| August 04, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 0 |
| August 03, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 0 |
| 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 |