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 $3,205.52 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,367.22, while $1000 invested 1 year ago would be worth $1,292.4. This corresponds to total returns of 220.55%, 36.72%, 29.24%, respectively, with annualized returns of 12.35%, 6.45%, 29.24%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 109.7 | 109.7 | 109.7 | 109.7 | 109.7 | 0 |
| May 01, 2026 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | 0 |
| April 30, 2026 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | 0 |
| April 29, 2026 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | 0 |
| April 28, 2026 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | 0 |
| April 27, 2026 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | 0 |
| April 24, 2026 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | 0 |
| April 23, 2026 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | 0 |
| April 22, 2026 | 109.5 | 109.5 | 109.5 | 109.5 | 109.5 | 0 |
| April 21, 2026 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | 0 |
| April 20, 2026 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 0 |
| April 17, 2026 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | 0 |
| April 16, 2026 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 0 |
| April 15, 2026 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | 0 |
| April 14, 2026 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 0 |
| April 13, 2026 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | 0 |
| April 10, 2026 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | 0 |
| April 09, 2026 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | 0 |
| April 08, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | 0 |
| April 07, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | 0 |
| April 06, 2026 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | 0 |
| April 02, 2026 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | 0 |
| April 01, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | 0 |
| March 31, 2026 | 96.1 | 96.1 | 99.4 | 96.1 | 96.1 | 0 |
| March 30, 2026 | 97.1 | 97.1 | 96.1 | 97.1 | 97.1 | 0 |
| March 27, 2026 | 97.1 | 97.1 | 97.1 | 97.1 | 97.1 | 0 |
| March 26, 2026 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | 0 |