Nasdaq - Delayed Quote
USD
Fidelity International Small Cap (FISMX)
37.69
-0.66
(-1.72%)
At close: October 30 at 8:08:22 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
37.69
37.69
37.69
37.69
37.69
-
Oct 29, 2026
38.35
38.35
38.35
38.35
38.35
-
Oct 28, 2026
38.53
38.53
38.53
38.53
38.53
-
Oct 27, 2026
38.38
38.38
38.38
38.38
38.38
-
Oct 26, 2026
38.12
38.12
38.12
38.12
38.12
-
Oct 23, 2026
38.18
38.18
38.18
38.18
38.18
-
Oct 22, 2026
38.29
38.29
38.29
38.29
38.29
-
Oct 21, 2026
38.87
38.87
38.87
38.87
38.87
-
Oct 20, 2026
38.85
38.85
38.85
38.85
38.85
-
Oct 19, 2026
38.88
38.88
38.88
38.88
38.88
-
Oct 16, 2026
38.88
38.88
38.88
38.88
38.88
-
Oct 15, 2026
39.00
39.00
39.00
39.00
39.00
-
Oct 14, 2026
39.15
39.15
39.15
39.15
39.15
-
Oct 13, 2026
39.58
39.58
39.58
39.58
39.58
-
Oct 12, 2026
39.44
39.44
39.44
39.44
39.44
-
Oct 9, 2026
39.67
39.67
39.67
39.67
39.67
-
Oct 8, 2026
39.33
39.33
39.33
39.33
39.33
-
Oct 7, 2026
39.80
39.80
39.80
39.80
39.80
-
Oct 6, 2026
40.23
40.23
40.23
40.23
40.23
-
Oct 5, 2026
39.86
39.86
39.86
39.86
39.86
-
Oct 2, 2026
39.84
39.84
39.84
39.84
39.84
-
Oct 1, 2026
39.55
39.55
39.55
39.55
39.55
-
Sep 30, 2026
39.81
39.81
39.81
39.81
39.81
-
Sep 29, 2026
39.71
39.71
39.71
39.71
39.71
-
Sep 28, 2026
39.81
39.81
39.81
39.81
39.81
-
Sep 25, 2026
39.97
39.97
39.97
39.97
39.97
-
Sep 24, 2026
39.62
39.62
39.62
39.62
39.62
-
Sep 23, 2026
39.87
39.87
39.87
39.87
39.87
-
Sep 22, 2026
40.24
40.24
40.24
40.24
40.24
-
Sep 21, 2026
40.13
40.13
40.13
40.13
40.13
-
Sep 18, 2026
39.79
39.79
39.79
39.79
39.79
-
Sep 17, 2026
39.96
39.96
39.96
39.96
39.96
-
Sep 16, 2026
39.57
39.57
39.57
39.57
39.57
-
Sep 15, 2026
39.55
39.55
39.55
39.55
39.55
-
Sep 14, 2026
39.76
39.76
39.76
39.76
39.76
-
Sep 11, 2026
40.12
40.12
40.12
40.12
40.12
-
Sep 10, 2026
39.87
39.87
39.87
39.87
39.87
-
Sep 9, 2026
40.31
40.31
40.31
40.31
40.31
-
Sep 8, 2026
40.39
40.39
40.39
40.39
40.39
-
Sep 4, 2026
40.60
40.60
40.60
40.60
40.60
-
Sep 3, 2026
40.38
40.38
40.38
40.38
40.38
-
Sep 2, 2026
39.84
39.84
39.84
39.84
39.84
-
Sep 1, 2026
39.91
39.91
39.91
39.91
39.91
-
Aug 31, 2026
40.32
40.32
40.32
40.32
40.32
-
Aug 28, 2026
40.27
40.27
40.27
40.27
40.27
-
Aug 27, 2026
40.40
40.40
40.40
40.40
40.40
-
Aug 26, 2026
40.38
40.38
40.38
40.38
40.38
-
Aug 25, 2026
40.32
40.32
40.32
40.32
40.32
-
Aug 24, 2026
40.06
40.06
40.06
40.06
40.06
-
Aug 21, 2026
40.15
40.15
40.15
40.15
40.15
-
Aug 20, 2026
40.06
40.06
40.06
40.06
40.06
-
Aug 19, 2026
40.13
40.13
40.13
40.13
40.13
-
Aug 18, 2026
40.16
40.16
40.16
40.16
40.16
-
Aug 17, 2026
40.72
40.72
40.72
40.72
40.72
-
Aug 14, 2026
40.73
40.73
40.73
40.73
40.73
-
Aug 13, 2026
40.81
40.81
40.81
40.81
40.81
-
Aug 12, 2026
40.66
40.66
40.66
40.66
40.66
-
Aug 11, 2026
40.31
40.31
40.31
40.31
40.31
-
Aug 10, 2026
40.15
40.15
40.15
40.15
40.15
-
Aug 7, 2026
40.38
40.38
40.38
40.38
40.38
-
Aug 6, 2026
40.13
40.13
40.13
40.13
40.13
-
Aug 5, 2026
40.27
40.27
40.27
40.27
40.27
-
Aug 4, 2026
40.19
40.19
40.19
40.19
40.19
-
Aug 3, 2026
39.55
39.55
39.55
39.55
39.55
-
Jul 31, 2026
38.87
38.87
38.87
38.87
38.87
-
Jul 30, 2026
39.08
39.08
39.08
39.08
39.08
-
Jul 29, 2026
38.23
38.23
38.23
38.23
38.23
-
Jul 28, 2026
38.48
38.48
38.48
38.48
38.48
-
Jul 27, 2026
38.91
38.91
38.91
38.91
38.91
-
Jul 24, 2026
38.82
38.82
38.82
38.82
38.82
-
Jul 23, 2026
38.87
38.87
38.87
38.87
38.87
-
Jul 22, 2026
39.24
39.24
39.24
39.24
39.24
-
Jul 21, 2026
39.15
39.15
39.15
39.15
39.15
-
Jul 20, 2026
38.63
38.63
38.63
38.63
38.63
-
Jul 17, 2026
38.97
38.97
38.97
38.97
38.97
-
Jul 16, 2026
39.32
39.32
39.32
39.32
39.32
-
Jul 15, 2026
39.71
39.71
39.71
39.71
39.71
-
Jul 14, 2026
39.37
39.37
39.37
39.37
39.37
-
Jul 13, 2026
39.27
39.27
39.27
39.27
39.27
-
Jul 10, 2026
39.85
39.85
39.85
39.85
39.85
-
Jul 9, 2026
39.71
39.71
39.71
39.71
39.71
-
Jul 8, 2026
39.60
39.60
39.60
39.60
39.60
-
Jul 7, 2026
39.87
39.87
39.87
39.87
39.87
-
Jul 6, 2026
40.59
40.59
40.59
40.59
40.59
-
Jul 2, 2026
40.00
40.00
40.00
40.00
40.00
-
Jul 1, 2026
39.90
39.90
39.90
39.90
39.90
-
Jun 30, 2026
40.32
40.32
40.32
40.32
40.32
-
Jun 29, 2026
40.10
40.10
40.10
40.10
40.10
-
Jun 26, 2026
39.75
39.75
39.75
39.75
39.75
-
Jun 25, 2026
39.83
39.83
39.83
39.83
39.83
-
Jun 24, 2026
39.78
39.78
39.78
39.78
39.78
-
Jun 23, 2026
39.80
39.80
39.80
39.80
39.80
-
Jun 22, 2026
40.91
40.91
40.91
40.91
40.91
-
Jun 18, 2026
40.98
40.98
40.98
40.98
40.98
-
Jun 17, 2026
40.63
40.63
40.63
40.63
40.63
-
Jun 16, 2026
40.88
40.88
40.88
40.88
40.88
-
Jun 15, 2026
41.03
41.03
41.03
41.03
41.03
-
Jun 12, 2026
40.26
40.26
40.26
40.26
40.26
-
Jun 11, 2026
40.04
40.04
40.04
40.04
40.04
-
Jun 10, 2026
39.04
39.04
39.04
39.04
39.04
-
Jun 9, 2026
39.50
39.50
39.50
39.50
39.50
-
Jun 8, 2026
39.38
39.38
39.38
39.38
39.38
-
Jun 5, 2026
39.29
39.29
39.29
39.29
39.29
-
Jun 4, 2026
40.27
40.27
40.27
40.27
40.27
-
Jun 3, 2026
40.38
40.38
40.38
40.38
40.38
-
Jun 2, 2026
40.57
40.57
40.57
40.57
40.57
-
Jun 1, 2026
40.72
40.72
40.72
40.72
40.72
-
May 29, 2026
40.95
40.95
40.95
40.95
40.95
-
May 28, 2026
40.73
40.73
40.73
40.73
40.73
-
May 27, 2026
40.63
40.63
40.63
40.63
40.63
-
May 26, 2026
41.01
41.01
41.01
41.01
41.01
-
May 22, 2026
40.40
40.40
40.40
40.40
40.40
-
May 21, 2026
40.05
40.05
40.05
40.05
40.05
-
May 20, 2026
39.84
39.84
39.84
39.84
39.84
-
May 19, 2026
39.58
39.58
39.58
39.58
39.58
-
May 18, 2026
39.81
39.81
39.81
39.81
39.81
-
May 15, 2026
39.97
39.97
39.97
39.97
39.97
-
May 14, 2026
40.54
40.54
40.54
40.54
40.54
-
May 13, 2026
40.57
40.57
40.57
40.57
40.57
-
May 12, 2026
40.15
40.15
40.15
40.15
40.15
-
May 11, 2026
40.27
40.27
40.27
40.27
40.27
-
May 8, 2026
40.28
40.28
40.28
40.28
40.28
-
May 7, 2026
40.14
40.14
40.14
40.14
40.14
-
May 6, 2026
40.37
40.37
40.37
40.37
40.37
-
May 5, 2026
39.60
39.60
39.60
39.60
39.60
-
May 4, 2026
39.23
39.23
39.23
39.23
39.23
-
May 1, 2026
39.35
39.35
39.35
39.35
39.35
-
Apr 30, 2026
39.52
39.52
39.52
39.52
39.52
-
Apr 29, 2026
38.94
38.94
38.94
38.94
38.94
-
Apr 28, 2026
39.12
39.12
39.12
39.12
39.12
-
Apr 27, 2026
39.13
39.13
39.13
39.13
39.13
-
Apr 24, 2026
39.16
39.16
39.16
39.16
39.16
-
Apr 23, 2026
38.99
38.99
38.99
38.99
38.99
-
Apr 22, 2026
39.50
39.50
39.50
39.50
39.50
-
Apr 21, 2026
39.24
39.24
39.24
39.24
39.24
-
Apr 20, 2026
39.57
39.57
39.57
39.57
39.57
-
Apr 17, 2026
39.84
39.84
39.84
39.84
39.84
-
Apr 16, 2026
39.33
39.33
39.33
39.33
39.33
-
Apr 15, 2026
39.22
39.22
39.22
39.22
39.22
-
Apr 14, 2026
39.35
39.35
39.35
39.35
39.35
-
Apr 13, 2026
39.08
39.08
39.08
39.08
39.08
-
Apr 10, 2026
38.94
38.94
38.94
38.94
38.94
-
Apr 9, 2026
38.79
38.79
38.79
38.79
38.79
-
Apr 8, 2026
38.70
38.70
38.70
38.70
38.70
-
Apr 7, 2026
37.18
37.18
37.18
37.18
37.18
-
Apr 6, 2026
37.11
37.11
37.11
37.11
37.11
-
Apr 2, 2026
37.02
37.02
37.02
37.02
37.02
-
Apr 1, 2026
37.32
37.32
37.32
37.32
37.32
-
Mar 31, 2026
36.74
36.74
36.74
36.74
36.74
-
Mar 30, 2026
35.89
35.89
35.89
35.89
35.89
-
Mar 27, 2026
36.01
36.01
36.01
36.01
36.01
-
Mar 26, 2026
36.29
36.29
36.29
36.29
36.29
-
Mar 25, 2026
36.87
36.87
36.87
36.87
36.87
-
Mar 24, 2026
36.25
36.25
36.25
36.25
36.25
-
Mar 23, 2026
36.30
36.30
36.30
36.30
36.30
-
Mar 20, 2026
35.77
35.77
35.77
35.77
35.77
-
Mar 19, 2026
36.62
36.62
36.62
36.62
36.62
-
Mar 18, 2026
36.69
36.69
36.69
36.69
36.69
-
Mar 17, 2026
36.94
36.94
36.94
36.94
36.94
-
Mar 16, 2026
36.92
36.92
36.92
36.92
36.92
-
Mar 13, 2026
36.48
36.48
36.48
36.48
36.48
-
Mar 12, 2026
36.76
36.76
36.76
36.76
36.76
-
Mar 11, 2026
37.49
37.49
37.49
37.49
37.49
-
Mar 10, 2026
37.59
37.59
37.59
37.59
37.59
-
Mar 9, 2026
37.35
37.35
37.35
37.35
37.35
-
Mar 6, 2026
37.40
37.40
37.40
37.40
37.40
-
Mar 5, 2026
37.77
37.77
37.77
37.77
37.77
-
Mar 4, 2026
38.08
38.08
38.08
38.08
38.08
-
Mar 3, 2026
38.02
38.02
38.02
38.02
38.02
-
Mar 2, 2026
39.29
39.29
39.29
39.29
39.29
-
Feb 27, 2026
40.06
40.06
40.06
40.06
40.06
-
Feb 26, 2026
39.69
39.69
39.69
39.69
39.69
-
Feb 25, 2026
39.68
39.68
39.68
39.68
39.68
-
Feb 24, 2026
39.46
39.46
39.46
39.46
39.46
-
Feb 23, 2026
39.32
39.32
39.32
39.32
39.32
-
Feb 20, 2026
39.39
39.39
39.39
39.39
39.39
-
Feb 19, 2026
39.24
39.24
39.24
39.24
39.24
-
Feb 18, 2026
39.31
39.31
39.31
39.31
39.31
-
Feb 17, 2026
39.29
39.29
39.29
39.29
39.29
-
Feb 13, 2026
39.34
39.34
39.34
39.34
39.34
-
Feb 12, 2026
39.32
39.32
39.32
39.32
39.32
-
Feb 11, 2026
39.52
39.52
39.52
39.52
39.52
-
Feb 10, 2026
39.58
39.58
39.58
39.58
39.58
-
Feb 9, 2026
39.45
39.45
39.45
39.45
39.45
-
Feb 6, 2026
38.81
38.81
38.81
38.81
38.81
-
Feb 5, 2026
38.37
38.37
38.37
38.37
38.37
-
Feb 4, 2026
38.59
38.59
38.59
38.59
38.59
-
Feb 3, 2026
38.61
38.61
38.61
38.61
38.61
-
Feb 2, 2026
38.39
38.39
38.39
38.39
38.39
-
Jan 30, 2026
38.46
38.46
38.46
38.46
38.46
-
Jan 29, 2026
38.87
38.87
38.87
38.87
38.87
-
Jan 28, 2026
38.95
38.95
38.95
38.95
38.95
-
Jan 27, 2026
39.09
39.09
39.09
39.09
39.09
-
Jan 26, 2026
38.57
38.57
38.57
38.57
38.57
-
Jan 23, 2026
38.42
38.42
38.42
38.42
38.42
-
Jan 22, 2026
38.17
38.17
38.17
38.17
38.17
-
Jan 21, 2026
37.78
37.78
37.78
37.78
37.78
-
Jan 20, 2026
37.39
37.39
37.39
37.39
37.39
-
Jan 16, 2026
37.69
37.69
37.69
37.69
37.69
-
Jan 15, 2026
37.65
37.65
37.65
37.65
37.65
-
Jan 14, 2026
37.55
37.55
37.55
37.55
37.55
-
Jan 13, 2026
37.38
37.38
37.38
37.38
37.38
-
Jan 12, 2026
37.60
37.60
37.60
37.60
37.60
-
Jan 9, 2026
37.49
37.49
37.49
37.49
37.49
-
Jan 8, 2026
37.28
37.28
37.28
37.28
37.28
-
Jan 7, 2026
37.33
37.33
37.33
37.33
37.33
-
Jan 6, 2026
37.28
37.28
37.28
37.28
37.28
-
Jan 5, 2026
37.14
37.14
37.14
37.14
37.14
-
Jan 2, 2026
36.90
36.90
36.90
36.90
36.90
-
Dec 31, 2025
36.82
36.82
36.82
36.82
36.82
-
Dec 30, 2025
36.86
36.86
36.86
36.86
36.86
-
Dec 29, 2025
36.92
36.92
36.92
36.92
36.92
-
Dec 26, 2025
36.82
36.82
36.82
36.82
36.82
-
Dec 24, 2025
36.82
36.82
36.82
36.82
36.82
-
Dec 23, 2025
36.86
36.86
36.86
36.86
36.86
-
Dec 22, 2025
36.63
36.63
36.63
36.63
36.63
-
Dec 19, 2025
36.50
36.50
36.50
36.50
36.50
-
Dec 18, 2025
36.34
36.34
36.34
36.34
36.34
-
Dec 17, 2025
36.12
36.12
36.12
36.12
36.12
-
Dec 16, 2025
36.34
36.34
36.34
36.34
36.34
-
Dec 15, 2025
36.58
36.58
36.58
36.58
36.58
-
Dec 12, 2025
1.319
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
36.26
36.26
36.26
36.26
36.26
-
Dec 11, 2025
37.73
37.73
37.73
37.73
36.41
-
Dec 10, 2025
37.72
37.72
37.72
37.72
36.40
-
Dec 9, 2025
37.50
37.50
37.50
37.50
36.19
-
Dec 8, 2025
37.48
37.48
37.48
37.48
36.17
-
Dec 5, 2025
37.50
37.50
37.50
37.50
36.19
-
Dec 4, 2025
37.63
37.63
37.63
37.63
36.31
-
Dec 3, 2025
37.49
37.49
37.49
37.49
36.18
-
Dec 2, 2025
37.35
37.35
37.35
37.35
36.04
-
Dec 1, 2025
37.42
37.42
37.42
37.42
36.11
-
Nov 28, 2025
37.56
37.56
37.56
37.56
36.25
-
Nov 26, 2025
37.27
37.27
37.27
37.27
35.97
-
Nov 25, 2025
36.94
36.94
36.94
36.94
35.65
-
Nov 24, 2025
36.68
36.68
36.68
36.68
35.40
-
Nov 21, 2025
36.45
36.45
36.45
36.45
35.18
-
Nov 20, 2025
36.00
36.00
36.00
36.00
34.74
-
Nov 19, 2025
36.41
36.41
36.41
36.41
35.14
-
Nov 18, 2025
36.49
36.49
36.49
36.49
35.21
-
Nov 17, 2025
36.88
36.88
36.88
36.88
35.59
-
Nov 14, 2025
37.19
37.19
37.19
37.19
35.89
-
Nov 13, 2025
37.23
37.23
37.23
37.23
35.93
-
Nov 12, 2025
37.23
37.23
37.23
37.23
35.93
-
Nov 11, 2025
37.09
37.09
37.09
37.09
35.79
-
Nov 10, 2025
36.97
36.97
36.97
36.97
35.68
-
Nov 7, 2025
36.71
36.71
36.71
36.71
35.43
-
Nov 6, 2025
36.60
36.60
36.60
36.60
35.32
-
Nov 5, 2025
36.58
36.58
36.58
36.58
35.30
-
Nov 4, 2025
36.46
36.46
36.46
36.46
35.19
-
Nov 3, 2025
36.82
36.82
36.82
36.82
35.53
-
Oct 31, 2025
36.78
36.78
36.78
36.78
35.49
-
