Canada markets close in 3 hours 13 minutes

Fidelity Total Market Index Fund (FSKAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
114.20-0.04 (-0.04%)
As of 08:06AM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022------
Dec 01, 2022114.20114.20114.20114.20114.20-
Nov 30, 2022114.24114.24114.24114.24114.24-
Nov 29, 2022110.79110.79110.79110.79110.79-
Nov 28, 2022110.90110.90110.90110.90110.90-
Nov 25, 2022112.70112.70112.70112.70112.70-
Nov 23, 2022112.68112.68112.68112.68112.68-
Nov 22, 2022112.01112.01112.01112.01112.01-
Nov 21, 2022110.52110.52110.52110.52110.52-
Nov 18, 2022111.00111.00111.00111.00111.00-
Nov 17, 2022110.49110.49110.49110.49110.49-
Nov 16, 2022110.94110.94110.94110.94110.94-
Nov 15, 2022112.06112.06112.06112.06112.06-
Nov 14, 2022110.94110.94110.94110.94110.94-
Nov 11, 2022112.01112.01112.01112.01112.01-
Nov 10, 2022110.88110.88110.88110.88110.88-
Nov 09, 2022104.85104.85104.85104.85104.85-
Nov 08, 2022107.16107.16107.16107.16107.16-
Nov 07, 2022106.60106.60106.60106.60106.60-
Nov 04, 2022105.64105.64105.64105.64105.64-
Nov 03, 2022104.32104.32104.32104.32104.32-
Nov 02, 2022105.35105.35105.35105.35105.35-
Nov 01, 2022108.20108.20108.20108.20108.20-
Oct 31, 2022108.51108.51108.51108.51108.51-
Oct 28, 2022109.25109.25109.25109.25109.25-
Oct 27, 2022106.72106.72106.72106.72106.72-
Oct 26, 2022107.25107.25107.25107.25107.25-
Oct 25, 2022107.92107.92107.92107.92107.92-
Oct 24, 2022105.98105.98105.98105.98105.98-
Oct 21, 2022104.88104.88104.88104.88104.88-
Oct 20, 2022102.52102.52102.52102.52102.52-
Oct 19, 2022103.36103.36103.36103.36103.36-
Oct 18, 2022104.26104.26104.26104.26104.26-
Oct 17, 2022103.03103.03103.03103.03103.03-
Oct 14, 2022100.27100.27100.27100.27100.27-
Oct 13, 2022102.76102.76102.76102.76102.76-
Oct 12, 2022100.28100.28100.28100.28100.28-
Oct 11, 2022100.58100.58100.58100.58100.58-
Oct 10, 2022101.21101.21101.21101.21101.21-
Oct 07, 2022102.03102.03102.03102.03102.03-
Oct 06, 2022105.04105.04105.04105.04105.04-
Oct 05, 2022106.02106.02106.02106.02106.02-
Oct 04, 2022106.27106.27106.27106.27106.27-
Oct 03, 2022102.92102.92102.92102.92102.92-
Sept 30, 2022100.32100.32100.32100.32100.32-
Sept 29, 2022101.71101.71101.71101.71101.71-
Sept 28, 2022103.92103.92103.92103.92103.92-
Sept 27, 2022101.74101.74101.74101.74101.74-
Sept 26, 2022101.84101.84101.84101.84101.84-
Sept 23, 2022103.00103.00103.00103.00103.00-
Sept 22, 2022104.89104.89104.89104.89104.89-
Sept 21, 2022106.06106.06106.06106.06106.06-
Sept 20, 2022107.87107.87107.87107.87107.87-
Sept 19, 2022109.19109.19109.19109.19109.19-
Sept 16, 2022108.44108.44108.44108.44108.44-
Sept 15, 2022109.40109.40109.40109.40109.40-
Sept 14, 2022110.57110.57110.57110.57110.57-
Sept 13, 2022110.17110.17110.17110.17110.17-
Sept 12, 2022115.08115.08115.08115.08115.08-
Sept 09, 2022113.85113.85113.85113.85113.85-
Sept 08, 2022112.02112.02112.02112.02112.02-
Sept 07, 2022111.19111.19111.19111.19111.19-
Sept 06, 2022109.11109.11109.11109.11109.11-
Sept 02, 2022109.62109.62109.62109.62109.62-
Sept 01, 2022110.72110.72110.72110.72110.72-
Aug 31, 2022110.63110.63110.63110.63110.63-
Aug 30, 2022111.45111.45111.45111.45111.45-
Aug 29, 2022112.71112.71112.71112.71112.71-
Aug 26, 2022113.51113.51113.51113.51113.51-
Aug 25, 2022117.45117.45117.45117.45117.45-
Aug 24, 2022115.74115.74115.74115.74115.74-
Aug 23, 2022115.30115.30115.30115.30115.30-
Aug 22, 2022115.50115.50115.50115.50115.50-
Aug 19, 2022118.02118.02118.02118.02118.02-
Aug 18, 2022119.74119.74119.74119.74119.74-
Aug 17, 2022119.41119.41119.41119.41119.41-
Aug 16, 2022120.46120.46120.46120.46120.46-
Aug 15, 2022120.25120.25120.25120.25120.25-
Aug 12, 2022119.80119.80119.80119.80119.80-
Aug 11, 2022117.73117.73117.73117.73117.73-
Aug 10, 2022117.77117.77117.77117.77117.77-
Aug 09, 2022115.10115.10115.10115.10115.10-
Aug 08, 2022115.79115.79115.79115.79115.79-
Aug 05, 2022115.77115.77115.77115.77115.77-
Aug 04, 2022115.78115.78115.78115.78115.78-
Aug 03, 2022115.88115.88115.88115.88115.88-
Aug 02, 2022114.07114.07114.07114.07114.07-
Aug 01, 2022114.71114.71114.71114.71114.71-
Jul 29, 2022114.98114.98114.98114.98114.98-
Jul 28, 2022113.43113.43113.43113.43113.43-
Jul 27, 2022112.02112.02112.02112.02112.02-
Jul 26, 2022109.16109.16109.16109.16109.16-
Jul 25, 2022110.48110.48110.48110.48110.48-
Jul 22, 2022110.32110.32110.32110.32110.32-
Jul 21, 2022111.51111.51111.51111.51111.51-
Jul 20, 2022110.46110.46110.46110.46110.46-
Jul 19, 2022109.59109.59109.59109.59109.59-
Jul 18, 2022106.56106.56106.56106.56106.56-
Jul 15, 2022107.34107.34107.34107.34107.34-
Jul 14, 2022105.28105.28105.28105.28105.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...