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

Date Range:

Date	Open	Close	Adj Close	High	Low
August 22, 2025	98.67	98.67	98.67	98.67	98.67
August 21, 2025	95.72	95.72	95.72	95.72	95.72
August 20, 2025	95.69	95.69	95.69	95.69	95.69
August 19, 2025	95.98	95.98	95.98	95.98	95.98
August 18, 2025	96.78	96.78	96.78	96.78	96.78
August 15, 2025	96.46	96.46	96.46	96.46	96.46
August 14, 2025	96.75	96.75	96.75	96.75	96.75
August 13, 2025	97.9	97.9	97.9	97.9	97.9
August 12, 2025	96.52	96.52	96.52	96.52	96.52
August 11, 2025	94.39	94.39	94.39	94.39	94.39
August 08, 2025	94.67	94.67	94.67	94.67	94.67
August 07, 2025	94.88	94.88	94.88	94.88	94.88
August 06, 2025	94.95	94.95	94.95	94.95	94.95
August 05, 2025	94.93	94.93	94.93	94.93	94.93
August 04, 2025	95.03	95.03	95.03	95.03	95.03
August 01, 2025	93.24	93.24	93.24	93.24	93.24
July 31, 2025	95.2	95.2	95.2	95.2	95.2
July 30, 2025	95.67	95.67	95.67	95.67	95.67
July 29, 2025	95.87	95.87	95.87	95.87	95.87
July 28, 2025	96.39	96.39	96.39	96.39	96.39
July 25, 2025	96.51	96.51	96.51	96.51	96.51
July 24, 2025	95.86	95.86	95.86	95.86	95.86
July 23, 2025	96.67	96.67	96.67	96.67	96.67
July 22, 2025	95.67	95.67	95.67	95.67	95.67
July 21, 2025	94.99	94.99	94.99	94.99	94.99
July 18, 2025	95.57	95.57	95.57	95.57	95.57
July 17, 2025	95.57	95.57	95.57	95.57	95.57
July 16, 2025	94.47	94.47	94.47	94.47	94.47
July 15, 2025	93.67	93.67	93.67	93.67	93.67
July 14, 2025	95.11	95.11	95.11	95.11	95.11
July 11, 2025	94.35	94.35	94.35	94.35	94.35
July 10, 2025	95.37	95.37	95.37	95.37	95.37
July 09, 2025	95.16	95.16	95.16	95.16	95.16
July 08, 2025	94.35	94.35	94.35	94.35	94.35
July 07, 2025	94.1	94.1	94.1	94.1	94.1
July 03, 2025	95.09	95.09	95.09	95.09	95.09
July 02, 2025	94.21	94.21	94.21	94.21	94.21
July 01, 2025	93.17	93.17	93.17	93.17	93.17
June 30, 2025	92.83	92.83	92.83	92.83	92.83
June 27, 2025	92.35	92.35	92.35	92.35	92.35
June 26, 2025	92.17	92.17	92.17	92.17	92.17
June 25, 2025	90.92	90.92	90.92	90.92	90.92
June 24, 2025	91.77	91.77	91.77	91.77	91.77
June 23, 2025	90.43	90.43	90.43	90.43	90.43
June 20, 2025	89.84	89.84	89.84	89.84	89.84
June 18, 2025	89.35	89.35	89.35	89.35	89.35
June 17, 2025	89.35	89.35	89.35	89.35	89.35
June 16, 2025	90.1	90.1	90.1	90.1	90.1
June 13, 2025	88.99	88.99	88.99	88.99	88.99
June 12, 2025	90.53	90.53	90.53	90.53	90.53
June 11, 2025	90.71	90.71	90.71	90.71	90.71
June 10, 2025	90.99	90.99	90.99	90.99	90.99
June 09, 2025	90.76	90.76	90.76	90.76	90.76
June 06, 2025	90.6	90.6	90.6	90.6	90.6
June 05, 2025	89.47	89.47	89.47	89.47	89.47
June 04, 2025	89.48	89.48	89.48	89.48	89.48
June 03, 2025	89.42	89.42	89.42	89.42	89.42
June 02, 2025	88.18	88.18	88.18	88.18	88.18
May 30, 2025	88.07	88.07	88.07	88.07	88.07
May 29, 2025	88.21	88.21	88.21	88.21	88.21

Fidelity Extended Market Index Fund (FSMAX) NASDAQ