Fidelity Extended Market Index Fund - FSMAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	104.97	104.97	104.97	104.97	104.97
February 19, 2026	105.02	105.02	105.02	105.02	105.02
February 18, 2026	104.86	104.86	104.86	104.86	104.86
February 17, 2026	104.14	104.14	104.14	104.14	104.14
February 13, 2026	104.11	104.11	104.11	104.11	104.11
February 12, 2026	103.04	103.04	103.04	103.04	103.04
February 11, 2026	105.09	105.09	105.09	105.09	105.09
February 10, 2026	105.63	105.63	105.63	105.63	105.63
February 09, 2026	105.73	105.73	105.73	105.73	105.73
February 06, 2026	105.01	105.01	105.01	105.01	105.01
February 05, 2026	101.39	101.39	101.39	101.39	101.39
February 04, 2026	103.15	103.15	103.15	103.15	103.15
February 03, 2026	103.54	103.54	103.54	103.54	103.54
February 02, 2026	103.74	103.74	103.74	103.74	103.74
January 30, 2026	103.09	103.09	103.09	103.09	103.09
January 29, 2026	104.72	104.72	104.72	104.72	104.72
January 28, 2026	105.24	105.24	105.24	105.24	105.24
January 27, 2026	105.73	105.73	105.73	105.73	105.73
January 26, 2026	105.53	105.53	105.53	105.53	105.53
January 23, 2026	105.73	105.73	105.73	105.73	105.73
January 22, 2026	107.09	107.09	107.09	107.09	107.09
January 21, 2026	106.44	106.44	106.44	106.44	106.44
January 20, 2026	104.84	104.84	104.84	104.84	104.84
January 16, 2026	106.54	106.54	106.54	106.54	106.54
January 15, 2026	106.54	106.54	106.54	106.54	106.54
January 14, 2026	105.74	105.74	105.74	105.74	105.74
January 13, 2026	105.57	105.57	105.57	105.57	105.57
January 12, 2026	105.6	105.6	105.6	105.6	105.6
January 09, 2026	105.36	105.36	105.36	105.36	105.36
January 08, 2026	104.64	104.64	104.64	104.64	104.64
January 07, 2026	104.35	104.35	104.35	104.35	104.35
January 06, 2026	104.79	104.79	104.79	104.79	104.79
January 05, 2026	103.43	103.43	103.43	103.43	103.43
January 02, 2026	101.93	101.93	101.93	101.93	101.93
December 31, 2025	100.67	100.67	100.67	100.67	100.67
December 30, 2025	101.63	101.63	101.63	101.63	101.63
December 29, 2025	102.1	102.1	102.1	102.1	102.1
December 26, 2025	102.71	102.71	102.71	102.71	102.71
December 24, 2025	102.97	102.97	102.97	102.97	102.97
December 23, 2025	102.76	102.76	102.76	102.76	102.76
December 22, 2025	103.36	103.36	103.36	103.36	103.36
December 19, 2025	102.18	102.18	102.18	102.18	102.18
December 18, 2025	101.7	101.7	101.7	101.7	101.7
December 17, 2025	101.01	101.01	101.01	101.01	101.01
December 16, 2025	101.98	101.98	101.98	101.98	101.98
December 15, 2025	102.31	102.31	102.31	102.31	102.31
December 12, 2025	103.2	103.2	103.2	103.2	103.2
December 11, 2025	104.9	104.9	104.9	104.9	104.9
December 10, 2025	103.98	103.98	103.98	103.98	103.98
December 09, 2025	102.59	102.59	102.59	102.59	102.59
December 08, 2025	102.66	102.66	102.66	102.66	102.66
December 05, 2025	102.83	102.83	102.83	102.83	102.83
December 04, 2025	102.9	102.9	102.9	102.9	102.9
December 03, 2025	102.38	102.38	102.38	102.38	102.38
December 02, 2025	100.98	100.98	100.98	100.98	100.98
December 01, 2025	100.99	100.99	100.99	100.99	100.99
November 28, 2025	101.78	101.78	101.78	101.78	101.78
November 26, 2025	101.01	101.01	101.01	101.01	101.01
November 25, 2025	100.28	100.28	100.28	100.28	100.28
November 24, 2025	98.35	98.35	98.35	98.35	98.35

Fidelity Extended Market Index Fund (FSMAX) NASDAQ