Fidelity Total Market Index (FSKAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
| May 01, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Apr 30, 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
| Apr 29, 2024 | 140.63 | 140.63 | 140.63 | 140.63 | 140.63 | - |
| Apr 26, 2024 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - |
| Apr 25, 2024 | 138.77 | 138.77 | 138.77 | 138.77 | 138.77 | - |
| Apr 24, 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| Apr 23, 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| Apr 22, 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
| Apr 19, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| Apr 18, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| Apr 17, 2024 | 137.79 | 137.79 | 137.79 | 137.79 | 137.79 | - |
| Apr 16, 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
| Apr 15, 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
| Apr 12, 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
| Apr 12, 2024 | 0.26 Dividend | |||||
| Apr 11, 2024 | 143.17 | 143.17 | 143.17 | 143.17 | 142.91 | - |
| Apr 10, 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 141.90 | - |
| Apr 09, 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.45 | - |
| Apr 08, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.21 | - |
| Apr 05, 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.16 | - |
| Apr 04, 2024 | 141.89 | 141.89 | 141.89 | 141.89 | 141.63 | - |
| Apr 03, 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.35 | - |
| Apr 02, 2024 | 143.38 | 143.38 | 143.38 | 143.38 | 143.12 | - |
| Apr 01, 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.31 | - |
| Mar 28, 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.73 | - |
| Mar 27, 2024 | 144.79 | 144.79 | 144.79 | 144.79 | 144.53 | - |
| Mar 26, 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.16 | - |
| Mar 25, 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.50 | - |
| Mar 22, 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 143.87 | - |
| Mar 21, 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.22 | - |
| Mar 20, 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.63 | - |
| Mar 19, 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.18 | - |
| Mar 18, 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.38 | - |
| Mar 15, 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.64 | - |
| Mar 14, 2024 | 141.71 | 141.71 | 141.71 | 141.71 | 141.45 | - |
| Mar 13, 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.06 | - |
| Mar 12, 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.25 | - |
| Mar 11, 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 140.82 | - |
| Mar 08, 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.07 | - |
| Mar 07, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 141.94 | - |
| Mar 06, 2024 | 140.76 | 140.76 | 140.76 | 140.76 | 140.50 | - |
| Mar 05, 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.72 | - |
| Mar 04, 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.18 | - |
| Mar 01, 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.32 | - |
| Feb 29, 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.19 | - |
| Feb 28, 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.43 | - |
| Feb 27, 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.69 | - |
| Feb 26, 2024 | 139.56 | 139.56 | 139.56 | 139.56 | 139.31 | - |
| Feb 23, 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.70 | - |
| Feb 22, 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.60 | - |
| Feb 21, 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 136.84 | - |
| Feb 20, 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 136.80 | - |
| Feb 16, 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.73 | - |
| Feb 15, 2024 | 138.71 | 138.71 | 138.71 | 138.71 | 138.46 | - |
| Feb 14, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.45 | - |
| Feb 13, 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 135.89 | - |
| Feb 12, 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.06 | - |
| Feb 09, 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 137.99 | - |
| Feb 08, 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.09 | - |
| Feb 07, 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 136.77 | - |
| Feb 06, 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.73 | - |
| Feb 05, 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.29 | - |
| Feb 02, 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.90 | - |
| Feb 01, 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.64 | - |
| Jan 31, 2024 | 133.21 | 133.21 | 133.21 | 133.21 | 132.97 | - |
| Jan 30, 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 135.24 | - |
| Jan 29, 2024 | 135.66 | 135.66 | 135.66 | 135.66 | 135.41 | - |
| Jan 26, 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.24 | - |
| Jan 25, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.28 | - |
| Jan 24, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.58 | - |
| Jan 23, 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.62 | - |
| Jan 22, 2024 | 133.57 | 133.57 | 133.57 | 133.57 | 133.33 | - |
| Jan 19, 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 132.80 | - |
| Jan 18, 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.19 | - |
| Jan 17, 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.07 | - |
| Jan 16, 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 130.84 | - |
| Jan 12, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.42 | - |
| Jan 11, 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.37 | - |
| Jan 10, 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.52 | - |
| Jan 09, 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 130.83 | - |
| Jan 08, 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.09 | - |
| Jan 05, 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.17 | - |
| Jan 04, 2024 | 129.19 | 129.19 | 129.19 | 129.19 | 128.96 | - |
| Jan 03, 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.32 | - |
| Jan 02, 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.67 | - |
| Dec 29, 2023 | 131.75 | 131.75 | 131.75 | 131.75 | 131.51 | - |
| Dec 28, 2023 | 132.30 | 132.30 | 132.30 | 132.30 | 132.06 | - |
| Dec 27, 2023 | 132.26 | 132.26 | 132.26 | 132.26 | 132.02 | - |
| Dec 27, 2023 | 0.03 Dividend | |||||
| Dec 26, 2023 | 132.06 | 132.06 | 132.06 | 132.06 | 131.79 | - |
| Dec 22, 2023 | 131.40 | 131.40 | 131.40 | 131.40 | 131.13 | - |
| Dec 21, 2023 | 131.11 | 131.11 | 131.11 | 131.11 | 130.84 | - |
| Dec 20, 2023 | 129.66 | 129.66 | 129.66 | 129.66 | 129.40 | - |
| Dec 19, 2023 | 131.66 | 131.66 | 131.66 | 131.66 | 131.39 | - |
| Dec 18, 2023 | 130.71 | 130.71 | 130.71 | 130.71 | 130.44 | - |
| Dec 15, 2023 | 130.19 | 130.19 | 130.19 | 130.19 | 129.92 | - |
| Dec 15, 2023 | 1.61 Dividend | |||||
| Dec 14, 2023 | 131.92 | 131.92 | 131.92 | 131.92 | 130.04 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.