Fidelity Extended Market Index Fund (FSMAX) NASDAQ

Currency In USD

FSMAX Historical Return

If you invested $1000 in Fidelity Extended Market Index Fund (FSMAX) 10 years ago, it would be worth $2,876.31 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,249.53, while $1000 invested 1 year ago would be worth $1,113.84. This corresponds to total returns of 187.63%, 24.95%, 11.38%, respectively, with annualized returns of 11.14%, 4.55%, 11.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FSMAX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
November 11, 2026	112.32	112.32	112.32	112.32	112.32
November 10, 2026	112.82	112.82	112.82	112.82	112.82
November 09, 2026	109.07	109.07	109.07	109.07	109.07
November 06, 2026	107.98	107.98	107.98	107.98	107.98
November 05, 2026	113.15	113.15	113.15	113.15	113.15
November 04, 2026	112.17	112.17	112.17	112.17	112.17
November 03, 2026	111.6	111.6	111.6	111.6	111.6
November 02, 2026	111.7	111.7	111.7	111.7	111.7
October 30, 2026	114.08	114.08	114.08	114.08	114.08
October 29, 2026	113.17	114.08	114.08	114.08	113.17
October 28, 2026	112.81	113.17	113.17	113.17	112.81
October 27, 2026	111.78	111.78	111.78	111.78	111.78
October 26, 2026	111.18	111.18	111.18	111.18	111.18
October 23, 2026	111.38	111.38	111.38	111.38	111.38
October 22, 2026	112.35	111.38	111.38	112.35	111.38
October 21, 2026	111.49	112.35	112.35	112.35	111.49
October 20, 2026	110.05	111.49	111.49	111.49	110.05
October 19, 2026	109.78	110.05	110.05	110.05	109.78
October 16, 2026	111.84	109.78	109.78	111.84	109.78
October 15, 2026	110.34	111.84	111.84	111.84	110.34
October 14, 2026	112.68	110.34	110.34	112.68	110.34
October 13, 2026	113.13	112.68	112.68	113.13	112.68
October 12, 2026	113.91	113.13	113.13	113.91	113.13
October 09, 2026	113.02	113.91	113.91	113.91	113.02
October 08, 2026	113.16	113.02	113.02	113.16	113.02
October 07, 2026	114.97	113.16	113.16	114.97	113.16
October 06, 2026	114.87	114.97	114.97	114.97	114.87
October 05, 2026	114.05	114.87	114.87	114.87	114.05
October 02, 2026	112.95	114.05	114.05	114.05	112.95
October 01, 2026	112.22	112.95	112.95	112.95	112.22
September 30, 2026	112.61	112.61	112.61	112.61	112.61
September 29, 2026	112.77	112.77	112.77	112.77	112.77
September 28, 2026	113.93	112.77	112.77	113.93	112.77
September 25, 2026	113.84	113.93	113.93	113.93	113.84
September 24, 2026	114	113.84	113.84	114	113.84
September 23, 2026	115.42	114	114	115.42	114
September 22, 2026	114.85	115.42	115.42	115.42	114.85
September 21, 2026	113.74	113.74	113.74	113.74	113.74
September 18, 2026	114.25	113.74	113.74	114.25	113.74
September 17, 2026	113.26	114.25	114.25	114.25	113.26
September 16, 2026	113.65	113.26	113.26	113.65	113.26
September 15, 2026	114.52	113.65	113.65	114.52	113.65
September 11, 2026	114.13	114.13	114.13	114.13	114.13
September 10, 2026	115.37	114.13	114.13	115.37	114.13
September 09, 2026	116.65	115.37	115.37	116.65	115.37
September 08, 2026	117.39	117.39	117.39	117.39	117.39
September 04, 2026	117.2	117.39	117.39	117.39	117.2
September 03, 2026	115.73	115.73	115.73	115.73	115.73
September 02, 2026	115.07	115.73	115.73	115.73	115.07
September 01, 2026	116.73	115.07	115.07	116.73	115.07
August 31, 2026	117.16	117.16	117.16	117.16	117.16
August 28, 2026	118.79	117.16	117.16	118.79	117.16
August 27, 2026	118.12	118.79	118.79	118.79	118.12
August 26, 2026	117.95	118.12	118.12	118.12	117.95
August 25, 2026	117.67	117.95	117.95	117.95	117.67
August 24, 2026	118.73	117.67	117.67	118.73	117.67
August 21, 2026	117.72	118.73	118.73	118.73	117.72
August 20, 2026	119.11	117.72	117.72	119.11	117.72
August 19, 2026	118.83	119.11	119.11	119.11	118.83
August 18, 2026	121.15	118.83	118.83	121.15	118.83