Nasdaq - Delayed Quote
USD
Fidelity Total Market Index (FSKAX)
208.52
-3.91
(-1.84%)
At close: October 30 at 8:08:23 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
208.52
208.52
208.52
208.52
208.52
-
Oct 29, 2026
212.43
212.43
212.43
212.43
212.43
-
Oct 28, 2026
212.82
212.82
212.82
212.82
212.82
-
Oct 27, 2026
212.22
212.22
212.22
212.22
212.22
-
Oct 26, 2026
210.89
210.89
210.89
210.89
210.89
-
Oct 23, 2026
209.46
209.46
209.46
209.46
209.46
-
Oct 22, 2026
210.47
210.47
210.47
210.47
210.47
-
Oct 21, 2026
212.96
212.96
212.96
212.96
212.96
-
Oct 20, 2026
211.69
211.69
211.69
211.69
211.69
-
Oct 19, 2026
210.86
210.86
210.86
210.86
210.86
-
Oct 16, 2026
210.04
210.04
210.04
210.04
210.04
-
Oct 15, 2026
212.53
212.53
212.53
212.53
212.53
-
Oct 14, 2026
211.60
211.60
211.60
211.60
211.60
-
Oct 13, 2026
214.19
214.19
214.19
214.19
214.19
-
Oct 12, 2026
214.32
214.32
214.32
214.32
214.32
-
Oct 9, 2026
214.59
214.59
214.59
214.59
214.59
-
Oct 8, 2026
213.25
213.25
213.25
213.25
213.25
-
Oct 7, 2026
214.17
214.17
214.17
214.17
214.17
-
Oct 6, 2026
214.95
214.95
214.95
214.95
214.95
-
Oct 5, 2026
213.82
213.82
213.82
213.82
213.82
-
Oct 2, 2026
212.39
212.39
212.39
212.39
212.39
-
Oct 1, 2026
210.77
210.77
210.77
210.77
210.77
-
Sep 30, 2026
210.25
210.25
210.25
210.25
210.25
-
Sep 29, 2026
210.79
210.79
210.79
210.79
210.79
-
Sep 28, 2026
211.14
211.14
211.14
211.14
211.14
-
Sep 25, 2026
212.83
212.83
212.83
212.83
212.83
-
Sep 24, 2026
211.85
211.85
211.85
211.85
211.85
-
Sep 23, 2026
211.93
211.93
211.93
211.93
211.93
-
Sep 22, 2026
213.66
213.66
213.66
213.66
213.66
-
Sep 21, 2026
213.54
213.54
213.54
213.54
213.54
-
Sep 18, 2026
210.50
210.50
210.50
210.50
210.50
-
Sep 17, 2026
210.29
210.29
210.29
210.29
210.29
-
Sep 16, 2026
207.98
207.98
207.98
207.98
207.98
-
Sep 15, 2026
208.88
208.88
208.88
208.88
208.88
-
Sep 14, 2026
209.86
209.86
209.86
209.86
209.86
-
Sep 11, 2026
210.86
210.86
210.86
210.86
210.86
-
Sep 10, 2026
209.08
209.08
209.08
209.08
209.08
-
Sep 9, 2026
210.40
210.40
210.40
210.40
210.40
-
Sep 8, 2026
211.56
211.56
211.56
211.56
211.56
-
Sep 4, 2026
212.81
212.81
212.81
212.81
212.81
-
Sep 3, 2026
213.46
213.46
213.46
213.46
213.46
-
Sep 2, 2026
211.16
211.16
211.16
211.16
211.16
-
Sep 1, 2026
210.17
210.17
210.17
210.17
210.17
-
Aug 31, 2026
211.82
211.82
211.82
211.82
211.82
-
Aug 28, 2026
212.53
212.53
212.53
212.53
212.53
-
Aug 27, 2026
213.32
213.32
213.32
213.32
213.32
-
Aug 26, 2026
211.83
211.83
211.83
211.83
211.83
-
Aug 25, 2026
211.83
211.83
211.83
211.83
211.83
-
Aug 24, 2026
211.17
211.17
211.17
211.17
211.17
-
Aug 21, 2026
211.90
211.90
211.90
211.90
211.90
-
Aug 20, 2026
210.88
210.88
210.88
210.88
210.88
-
Aug 19, 2026
212.77
212.77
212.77
212.77
212.77
-
Aug 18, 2026
212.30
212.30
212.30
212.30
212.30
-
Aug 17, 2026
214.00
214.00
214.00
214.00
214.00
-
Aug 14, 2026
215.04
215.04
215.04
215.04
215.04
-
Aug 13, 2026
215.29
215.29
215.29
215.29
215.29
-
Aug 12, 2026
213.93
213.93
213.93
213.93
213.93
-
Aug 11, 2026
213.27
213.27
213.27
213.27
213.27
-
Aug 10, 2026
213.80
213.80
213.80
213.80
213.80
-
Aug 7, 2026
213.98
213.98
213.98
213.98
213.98
-
Aug 6, 2026
212.39
212.39
212.39
212.39
212.39
-
Aug 5, 2026
212.81
212.81
212.81
212.81
212.81
-
Aug 4, 2026
213.32
213.32
213.32
213.32
213.32
-
Aug 3, 2026
209.45
209.45
209.45
209.45
209.45
-
Jul 31, 2026
206.30
206.30
206.30
206.30
206.30
-
Jul 30, 2026
205.11
205.11
205.11
205.11
205.11
-
Jul 29, 2026
201.82
201.82
201.82
201.82
201.82
-
Jul 28, 2026
204.95
204.95
204.95
204.95
204.95
-
Jul 27, 2026
204.57
204.57
204.57
204.57
204.57
-
Jul 24, 2026
204.39
204.39
204.39
204.39
204.39
-
Jul 23, 2026
204.34
204.34
204.34
204.34
204.34
-
Jul 22, 2026
206.69
206.69
206.69
206.69
206.69
-
Jul 21, 2026
207.08
207.08
207.08
207.08
207.08
-
Jul 20, 2026
205.17
205.17
205.17
205.17
205.17
-
Jul 17, 2026
205.69
205.69
205.69
205.69
205.69
-
Jul 16, 2026
207.67
207.67
207.67
207.67
207.67
-
Jul 15, 2026
208.70
208.70
208.70
208.70
208.70
-
Jul 14, 2026
207.98
207.98
207.98
207.98
207.98
-
Jul 13, 2026
207.17
207.17
207.17
207.17
207.17
-
Jul 10, 2026
208.85
208.85
208.85
208.85
208.85
-
Jul 9, 2026
208.19
208.19
208.19
208.19
208.19
-
Jul 8, 2026
206.38
206.38
206.38
206.38
206.38
-
Jul 7, 2026
207.10
207.10
207.10
207.10
207.10
-
Jul 6, 2026
208.24
208.24
208.24
208.24
208.24
-
Jul 2, 2026
206.76
206.76
206.76
206.76
206.76
-
Jul 1, 2026
206.88
206.88
206.88
206.88
206.88
-
Jun 30, 2026
207.42
207.42
207.42
207.42
207.42
-
Jun 29, 2026
205.78
205.78
205.78
205.78
205.78
-
Jun 26, 2026
203.42
203.42
203.42
203.42
203.42
-
Jun 25, 2026
203.36
203.36
203.36
203.36
203.36
-
Jun 24, 2026
203.25
203.25
203.25
203.25
203.25
-
Jun 23, 2026
203.34
203.34
203.34
203.34
203.34
-
Jun 22, 2026
206.15
206.15
206.15
206.15
206.15
-
Jun 18, 2026
206.85
206.85
206.85
206.85
206.85
-
Jun 17, 2026
204.49
204.49
204.49
204.49
204.49
-
Jun 16, 2026
206.92
206.92
206.92
206.92
206.92
-
Jun 15, 2026
208.17
208.17
208.17
208.17
208.17
-
Jun 12, 2026
204.87
204.87
204.87
204.87
204.87
-
Jun 11, 2026
203.84
203.84
203.84
203.84
203.84
-
Jun 10, 2026
200.05
200.05
200.05
200.05
200.05
-
Jun 9, 2026
203.34
203.34
203.34
203.34
203.34
-
Jun 8, 2026
203.71
203.71
203.71
203.71
203.71
-
Jun 5, 2026
203.02
203.02
203.02
203.02
203.02
-
Jun 4, 2026
208.67
208.67
208.67
208.67
208.67
-
Jun 3, 2026
207.62
207.62
207.62
207.62
207.62
-
Jun 2, 2026
209.23
209.23
209.23
209.23
209.23
-
Jun 1, 2026
208.73
208.73
208.73
208.73
208.73
-
May 29, 2026
208.17
208.17
208.17
208.17
208.17
-
May 28, 2026
207.73
207.73
207.73
207.73
207.73
-
May 27, 2026
206.45
206.45
206.45
206.45
206.45
-
May 26, 2026
206.47
206.47
206.47
206.47
206.47
-
May 22, 2026
205.01
205.01
205.01
205.01
205.01
-
May 21, 2026
204.10
204.10
204.10
204.10
204.10
-
May 20, 2026
203.63
203.63
203.63
203.63
203.63
-
May 19, 2026
201.19
201.19
201.19
201.19
201.19
-
May 18, 2026
202.55
202.55
202.55
202.55
202.55
-
May 15, 2026
202.74
202.74
202.74
202.74
202.74
-
May 14, 2026
205.41
205.41
205.41
205.41
205.41
-
May 13, 2026
203.85
203.85
203.85
203.85
203.85
-
May 12, 2026
202.78
202.78
202.78
202.78
202.78
-
May 11, 2026
203.28
203.28
203.28
203.28
203.28
-
May 8, 2026
202.93
202.93
202.93
202.93
202.93
-
May 7, 2026
201.32
201.32
201.32
201.32
201.32
-
May 6, 2026
202.35
202.35
202.35
202.35
202.35
-
May 5, 2026
199.47
199.47
199.47
199.47
199.47
-
May 4, 2026
197.76
197.76
197.76
197.76
197.76
-
May 1, 2026
198.54
198.54
198.54
198.54
198.54
-
Apr 30, 2026
197.93
197.93
197.93
197.93
197.93
-
Apr 29, 2026
195.74
195.74
195.74
195.74
195.74
-
Apr 28, 2026
195.93
195.93
195.93
195.93
195.93
-
Apr 27, 2026
197.03
197.03
197.03
197.03
197.03
-
Apr 24, 2026
196.80
196.80
196.80
196.80
196.80
-
Apr 23, 2026
195.38
195.38
195.38
195.38
195.38
-
Apr 22, 2026
196.24
196.24
196.24
196.24
196.24
-
Apr 21, 2026
194.35
194.35
194.35
194.35
194.35
-
Apr 20, 2026
195.63
195.63
195.63
195.63
195.63
-
Apr 17, 2026
195.86
195.86
195.86
195.86
195.86
-
Apr 16, 2026
193.37
193.37
193.37
193.37
193.37
-
Apr 15, 2026
192.86
192.86
192.86
192.86
192.86
-
Apr 14, 2026
191.41
191.41
191.41
191.41
191.41
-
Apr 13, 2026
189.21
189.21
189.21
189.21
189.21
-
Apr 10, 2026
0.164
Distribution
Fund distributions shown include income and capital gains
Apr 10, 2026
187.12
187.12
187.12
187.12
187.12
-
Apr 9, 2026
187.54
187.54
187.54
187.54
187.38
-
Apr 8, 2026
186.50
186.50
186.50
186.50
186.34
-
Apr 7, 2026
181.92
181.92
181.92
181.92
181.76
-
Apr 6, 2026
181.80
181.80
181.80
181.80
181.64
-
Apr 2, 2026
180.98
180.98
180.98
180.98
180.82
-
Apr 1, 2026
180.68
180.68
180.68
180.68
180.52
-
Mar 31, 2026
179.40
179.40
179.40
179.40
179.24
-
Mar 30, 2026
174.20
174.20
174.20
174.20
174.05
-
Mar 27, 2026
175.02
175.02
175.02
175.02
174.87
-
Mar 26, 2026
178.06
178.06
178.06
178.06
177.90
-
Mar 25, 2026
181.17
181.17
181.17
181.17
181.01
-
Mar 24, 2026
180.07
180.07
180.07
180.07
179.91
-
Mar 23, 2026
180.64
180.64
180.64
180.64
180.48
-
Mar 20, 2026
178.40
178.40
178.40
178.40
178.24
-
Mar 19, 2026
181.30
181.30
181.30
181.30
181.14
-
Mar 18, 2026
181.65
181.65
181.65
181.65
181.49
-
Mar 17, 2026
184.14
184.14
184.14
184.14
183.98
-
Mar 16, 2026
183.54
183.54
183.54
183.54
183.38
-
Mar 13, 2026
181.68
181.68
181.68
181.68
181.52
-
Mar 12, 2026
182.69
182.69
182.69
182.69
182.53
-
Mar 11, 2026
185.66
185.66
185.66
185.66
185.50
-
Mar 10, 2026
185.82
185.82
185.82
185.82
185.66
-
Mar 9, 2026
186.26
186.26
186.26
186.26
186.10
-
Mar 6, 2026
184.66
184.66
184.66
184.66
184.50
-
Mar 5, 2026
187.25
187.25
187.25
187.25
187.09
-
Mar 4, 2026
188.48
188.48
188.48
188.48
188.32
-
Mar 3, 2026
187.02
187.02
187.02
187.02
186.86
-
Mar 2, 2026
188.97
188.97
188.97
188.97
188.80
-
Feb 27, 2026
188.71
188.71
188.71
188.71
188.54
-
Feb 26, 2026
189.72
189.72
189.72
189.72
189.55
-
Feb 25, 2026
190.47
190.47
190.47
190.47
190.30
-
Feb 24, 2026
188.98
188.98
188.98
188.98
188.81
-
Feb 23, 2026
187.42
187.42
187.42
187.42
187.26
-
Feb 20, 2026
189.59
189.59
189.59
189.59
189.42
-
Feb 19, 2026
188.44
188.44
188.44
188.44
188.28
-
Feb 18, 2026
188.85
188.85
188.85
188.85
188.68
-
Feb 17, 2026
187.77
187.77
187.77
187.77
187.61
-
Feb 13, 2026
187.57
187.57
187.57
187.57
187.41
-
Feb 12, 2026
187.24
187.24
187.24
187.24
187.08
-
Feb 11, 2026
190.29
190.29
190.29
190.29
190.12
-
Feb 10, 2026
190.41
190.41
190.41
190.41
190.24
-
Feb 9, 2026
190.98
190.98
190.98
190.98
190.81
-
Feb 6, 2026
190.02
190.02
190.02
190.02
189.85
-
Feb 5, 2026
186.01
186.01
186.01
186.01
185.85
-
Feb 4, 2026
188.42
188.42
188.42
188.42
188.26
-
Feb 3, 2026
189.35
189.35
189.35
189.35
189.18
-
Feb 2, 2026
190.81
190.81
190.81
190.81
190.64
-
Jan 30, 2026
189.75
189.75
189.75
189.75
189.58
-
Jan 29, 2026
190.82
190.82
190.82
190.82
190.65
-
Jan 28, 2026
191.14
191.14
191.14
191.14
190.97
-
Jan 27, 2026
191.26
191.26
191.26
191.26
191.09
-
Jan 26, 2026
190.53
190.53
190.53
190.53
190.36
-
Jan 23, 2026
189.74
189.74
189.74
189.74
189.57
-
Jan 22, 2026
189.96
189.96
189.96
189.96
189.79
-
Jan 21, 2026
188.91
188.91
188.91
188.91
188.74
-
Jan 20, 2026
186.66
186.66
186.66
186.66
186.50
-
Jan 16, 2026
190.48
190.48
190.48
190.48
190.31
-
Jan 15, 2026
190.57
190.57
190.57
190.57
190.40
-
Jan 14, 2026
189.97
189.97
189.97
189.97
189.80
-
Jan 13, 2026
190.82
190.82
190.82
190.82
190.65
-
Jan 12, 2026
191.15
191.15
191.15
191.15
190.98
-
Jan 9, 2026
190.82
190.82
190.82
190.82
190.65
-
Jan 8, 2026
189.58
189.58
189.58
189.58
189.41
-
Jan 7, 2026
189.50
189.50
189.50
189.50
189.33
-
Jan 6, 2026
190.17
190.17
190.17
190.17
190.00
-
Jan 5, 2026
188.84
188.84
188.84
188.84
188.67
-
Jan 2, 2026
187.46
187.46
187.46
187.46
187.30
-
Dec 31, 2025
186.84
186.84
186.84
186.84
186.68
-
Dec 30, 2025
188.26
188.26
188.26
188.26
188.10
-
Dec 29, 2025
188.59
188.59
188.59
188.59
188.43
-
Dec 26, 2025
189.30
189.30
189.30
189.30
189.13
-
Dec 24, 2025
189.39
189.39
189.39
189.39
189.22
-
Dec 23, 2025
188.81
188.81
188.81
188.81
188.64
-
Dec 22, 2025
188.18
188.18
188.18
188.18
188.02
-
Dec 19, 2025
1.786
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
186.86
186.86
186.86
186.86
186.70
-
Dec 18, 2025
186.96
186.96
186.96
186.96
185.01
-
Dec 17, 2025
185.51
185.51
185.51
185.51
183.58
-
Dec 16, 2025
187.63
187.63
187.63
187.63
185.68
-
Dec 15, 2025
188.09
188.09
188.09
188.09
186.13
-
Dec 12, 2025
188.53
188.53
188.53
188.53
186.57
-
Dec 11, 2025
190.68
190.68
190.68
190.68
188.69
-
Dec 10, 2025
190.12
190.12
190.12
190.12
188.14
-
Dec 9, 2025
188.69
188.69
188.69
188.69
186.72
-
Dec 8, 2025
188.85
188.85
188.85
188.85
186.88
-
Dec 5, 2025
189.46
189.46
189.46
189.46
187.49
-
Dec 4, 2025
189.12
189.12
189.12
189.12
187.15
-
Dec 3, 2025
188.82
188.82
188.82
188.82
186.85
-
Dec 2, 2025
188.01
188.01
188.01
188.01
186.05
-
Dec 1, 2025
187.60
187.60
187.60
187.60
185.65
-
Nov 28, 2025
188.64
188.64
188.64
188.64
186.67
-
Nov 26, 2025
187.58
187.58
187.58
187.58
185.63
-
Nov 25, 2025
186.28
186.28
186.28
186.28
184.34
-
Nov 24, 2025
184.37
184.37
184.37
184.37
182.45
-
Nov 21, 2025
181.53
181.53
181.53
181.53
179.64
-
Nov 20, 2025
179.54
179.54
179.54
179.54
177.67
-
Nov 19, 2025
182.47
182.47
182.47
182.47
180.57
-
Nov 18, 2025
181.86
181.86
181.86
181.86
179.97
-
Nov 17, 2025
183.15
183.15
183.15
183.15
181.24
-
Nov 14, 2025
185.05
185.05
185.05
185.05
183.12
-
Nov 13, 2025
185.13
185.13
185.13
185.13
183.20
-
Nov 12, 2025
188.46
188.46
188.46
188.46
186.50
-
Nov 11, 2025
188.36
188.36
188.36
188.36
186.40
-
Nov 10, 2025
188.03
188.03
188.03
188.03
186.07
-
Nov 7, 2025
185.26
185.26
185.26
185.26
183.33
-
Nov 6, 2025
184.82
184.82
184.82
184.82
182.89
-
Nov 5, 2025
187.02
187.02
187.02
187.02
185.07
-
Nov 4, 2025
186.19
186.19
186.19
186.19
184.25
-
Nov 3, 2025
188.55
188.55
188.55
188.55
186.59
-
Oct 31, 2025
188.34
188.34
188.34
188.34
186.38
-
