Stock listing
NASDAQ:FSMAX Fidelity Extended Market Index Fund Mutual Fund
Follow Fidelity Extended Market Index Fund into a list and get an email when it puts out news.
Share price · NASDAQ:FSMAX
$111.49 USD +1.44 (+1.3%)
Close on Oct 20, 2026
- Day range
- $111.49 – $111.49 USDOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:FSMAX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $111.49 | +1.44 | +1.3% | $111.49 | $111.49 | $111.49 | 0 | |
| $110.05 | +0.27 | +0.2% | $110.05 | $110.05 | $110.05 | 0 | |
| $109.78 | -2.06 | -1.8% | $109.78 | $109.78 | $109.78 | 0 | |
| $111.84 | +1.50 | +1.4% | $111.84 | $111.84 | $111.84 | 0 | |
| $110.34 | -2.34 | -2.1% | $110.34 | $110.34 | $110.34 | 0 | |
| $112.68 | -0.45 | -0.4% | $112.68 | $112.68 | $112.68 | 0 | |
| $113.13 | -0.78 | -0.7% | $113.13 | $113.13 | $113.13 | 0 | |
| $113.91 | +0.89 | +0.8% | $113.91 | $113.91 | $113.91 | 0 | |
| $113.02 | -0.14 | -0.1% | $113.02 | $113.02 | $113.02 | 0 | |
| $113.16 | -1.81 | -1.6% | $113.16 | $113.16 | $113.16 | 0 | |
| $114.97 | +0.10 | +0.1% | $114.97 | $114.97 | $114.97 | 0 | |
| $114.87 | +0.82 | +0.7% | $114.87 | $114.87 | $114.87 | 0 | |
| $114.05 | +1.10 | +1.0% | $114.05 | $114.05 | $114.05 | 0 | |
| $112.95 | +0.73 | +0.7% | $112.95 | $112.95 | $112.95 | 0 | |
| $112.22 | -0.39 | -0.3% | $112.22 | $112.22 | $112.22 | 0 | |
| $112.61 | -0.16 | -0.1% | $112.61 | $112.61 | $112.61 | 0 | |
| $112.77 | -1.16 | -1.0% | $112.77 | $112.77 | $112.77 | 0 | |
| $113.93 | +0.09 | +0.1% | $113.93 | $113.93 | $113.93 | 0 | |
| $113.84 | -0.16 | -0.1% | $113.84 | $113.84 | $113.84 | 0 | |
| $114.00 | -1.42 | -1.2% | $114.00 | $114.00 | $114.00 | 0 | |
| $115.42 | +0.57 | +0.5% | $115.42 | $115.42 | $115.42 | 0 | |
| $114.85 | +1.11 | +1.0% | $114.85 | $114.85 | $114.85 | 0 | |
| $113.74 | -0.51 | -0.4% | $113.74 | $113.74 | $113.74 | 0 | |
| $114.25 | +0.99 | +0.9% | $114.25 | $114.25 | $114.25 | 0 | |
| $113.26 | -0.39 | -0.3% | $113.26 | $113.26 | $113.26 | 0 | |
| $113.65 | -0.87 | -0.8% | $113.65 | $113.65 | $113.65 | 0 | |
| $114.52 | -0.45 | -0.4% | $114.52 | $114.52 | $114.52 | 0 | |
| $114.97 | +0.84 | +0.7% | $114.97 | $114.97 | $114.97 | 0 | |
| $114.13 | -1.24 | -1.1% | $114.13 | $114.13 | $114.13 | 0 | |
| $115.37 | -1.28 | -1.1% | $115.37 | $115.37 | $115.37 | 0 | |
| $116.65 | -0.74 | -0.6% | $116.65 | $116.65 | $116.65 | 0 | |
| $117.39 | +0.19 | +0.2% | $117.39 | $117.39 | $117.39 | 0 | |
| $117.20 | +1.47 | +1.3% | $117.20 | $117.20 | $117.20 | 0 | |
| $115.73 | +0.66 | +0.6% | $115.73 | $115.73 | $115.73 | 0 | |
| $115.07 | -1.66 | -1.4% | $115.07 | $115.07 | $115.07 | 0 | |
| $116.73 | -0.43 | -0.4% | $116.73 | $116.73 | $116.73 | 0 | |
| $117.16 | -1.63 | -1.4% | $117.16 | $117.16 | $117.16 | 0 | |
| $118.79 | +0.67 | +0.6% | $118.79 | $118.79 | $118.79 | 0 | |
| $118.12 | +0.17 | +0.1% | $118.12 | $118.12 | $118.12 | 0 | |
| $117.95 | +0.28 | +0.2% | $117.95 | $117.95 | $117.95 | 0 | |
| $117.67 | -1.06 | -0.9% | $117.67 | $117.67 | $117.67 | 0 | |
| $118.73 | +1.01 | +0.9% | $118.73 | $118.73 | $118.73 | 0 | |
| $117.72 | -1.39 | -1.2% | $117.72 | $117.72 | $117.72 | 0 | |
| $119.11 | +0.28 | +0.2% | $119.11 | $119.11 | $119.11 | 0 | |
| $118.83 | -1.98 | -1.6% | $118.83 | $118.83 | $118.83 | 0 | |
| $120.81 | -0.34 | -0.3% | $120.81 | $120.81 | $120.81 | 0 | |
| $121.15 | +0.23 | +0.2% | $121.15 | $121.15 | $121.15 | 0 | |
| $120.92 | +0.60 | +0.5% | $120.92 | $120.92 | $120.92 | 0 | |
| $120.32 | +0.82 | +0.7% | $120.32 | $120.32 | $120.32 | 0 | |
| $119.50 | +0.38 | +0.3% | $119.50 | $119.50 | $119.50 | 0 | |
| $119.12 | -0.45 | -0.4% | $119.12 | $119.12 | $119.12 | 0 | |
| $119.57 | +2.05 | +1.7% | $119.57 | $119.57 | $119.57 | 0 | |
| $117.52 | -0.42 | -0.4% | $117.52 | $117.52 | $117.52 | 0 | |
| $117.94 | -0.99 | -0.8% | $117.94 | $117.94 | $117.94 | 0 | |
| $118.93 | +2.68 | +2.3% | $118.93 | $118.93 | $118.93 | 0 | |
| $116.25 | +2.12 | +1.9% | $116.25 | $116.25 | $116.25 | 0 | |
| $114.13 | -0.47 | -0.4% | $114.13 | $114.13 | $114.13 | 0 | |
| $114.60 | +1.59 | +1.4% | $114.60 | $114.60 | $114.60 | 0 | |
| $113.01 | -1.87 | -1.6% | $113.01 | $113.01 | $113.01 | 0 | |
| $114.88 | -0.01 | 0.0% | $114.88 | $114.88 | $114.88 | 0 | |
| $114.89 | +0.75 | +0.7% | $114.89 | $114.89 | $114.89 | 0 | |
| $114.14 | -0.32 | -0.3% | $114.14 | $114.14 | $114.14 | 0 | |
| $114.46 | -0.63 | -0.5% | $114.46 | $114.46 | $114.46 | 0 | |
| $115.09 | -0.70 | -0.6% | $115.09 | $115.09 | $115.09 | 0 | |
| $115.79 | +1.46 | +1.3% | $115.79 | $115.79 | $115.79 | 0 | |
| $114.33 | -0.86 | -0.7% | $114.33 | $114.33 | $114.33 | 0 |
- Ticker
- NASDAQ:FSMAX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Fidelity Extended Market Index Fund on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Fidelity Extended Market Index Fund.