U.S. markets close in 3 hours 39 minutes

Fidelity Series Total Market Index (FCFMX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
17.82+0.03 (+0.17%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 2024------
01 jul 202417.8217.8217.8217.8217.82-
28 jun 202417.7917.7917.7917.7917.79-
27 jun 202417.8417.8417.8417.8417.84-
26 jun 202417.8117.8117.8117.8117.81-
25 jun 202417.7917.7917.7917.7917.79-
24 jun 202417.7417.7417.7417.7417.74-
21 jun 202417.7817.7817.7817.7817.78-
20 jun 202417.7917.7917.7917.7917.79-
18 jun 202417.8417.8417.8417.8417.84-
17 jun 202417.8017.8017.8017.8017.80-
14 jun 202417.6617.6617.6617.6617.66-
13 jun 202417.6917.6917.6917.6917.69-
12 jun 202417.6817.6817.6817.6817.68-
11 jun 202417.5117.5117.5117.5117.51-
10 jun 202417.4817.4817.4817.4817.48-
07 jun 202417.4217.4217.4217.4217.42-
06 jun 202417.4617.4617.4617.4617.46-
05 jun 202417.4717.4717.4717.4717.47-
04 jun 202417.2617.2617.2617.2617.26-
03 jun 202417.2617.2617.2617.2617.26-
31 may 202417.2517.2517.2517.2517.25-
30 may 202417.1317.1317.1317.1317.13-
29 may 202417.2117.2117.2117.2117.21-
28 may 202417.3417.3417.3417.3417.34-
24 may 202417.3517.3517.3517.3517.35-
23 may 202417.2217.2217.2217.2217.22-
22 may 202417.3717.3717.3717.3717.37-
21 may 202417.4217.4217.4217.4217.42-
20 may 202417.3917.3917.3917.3917.39-
17 may 202417.3717.3717.3717.3717.37-
16 may 202417.3517.3517.3517.3517.35-
15 may 202417.4017.4017.4017.4017.40-
14 may 202417.1917.1917.1917.1917.19-
13 may 202417.1017.1017.1017.1017.10-
10 may 202417.1017.1017.1017.1017.10-
09 may 202417.0817.0817.0817.0817.08-
08 may 202416.9816.9816.9816.9816.98-
07 may 202416.9916.9916.9916.9916.99-
06 may 202416.9816.9816.9816.9816.98-
03 may 202416.7916.7916.7916.7916.79-
02 may 202416.5916.5916.5916.5916.59-
01 may 202416.4316.4316.4316.4316.43-
30 abr 202416.4716.4716.4716.4716.47-
29 abr 202416.7416.7416.7416.7416.74-
26 abr 202416.6916.6916.6916.6916.69-
25 abr 202416.5216.5216.5216.5216.52-
24 abr 202416.6016.6016.6016.6016.60-
23 abr 202416.6016.6016.6016.6016.60-
22 abr 202416.3916.3916.3916.3916.39-
19 abr 202416.2516.2516.2516.2516.25-
18 abr 202416.3716.3716.3716.3716.37-
17 abr 202416.4116.4116.4116.4116.41-
16 abr 202416.5116.5116.5116.5116.51-
15 abr 202416.5516.5516.5516.5516.55-
12 abr 202416.7616.7616.7616.7616.76-
12 abr 20240.035 Dividendo
11 abr 202417.0517.0517.0517.0517.01-
10 abr 202416.9316.9316.9316.9316.90-
09 abr 202417.1117.1117.1117.1117.07-
08 abr 202417.0817.0817.0817.0817.04-
05 abr 202417.0817.0817.0817.0817.04-
04 abr 202416.9016.9016.9016.9016.87-
03 abr 202417.1017.1017.1017.1017.06-
02 abr 202417.0817.0817.0817.0817.04-
01 abr 202417.2217.2217.2217.2217.18-
28 mar 202417.2717.2717.2717.2717.23-
27 mar 202417.2417.2417.2417.2417.20-
26 mar 202417.0817.0817.0817.0817.04-
25 mar 202417.1217.1217.1217.1217.08-
22 mar 202417.1617.1617.1617.1617.12-
21 mar 202417.2117.2117.2117.2117.17-
20 mar 202417.1417.1417.1417.1417.10-
19 mar 202416.9616.9616.9616.9616.93-
18 mar 202416.8716.8716.8716.8716.84-
15 mar 202416.7816.7816.7816.7816.75-
14 mar 202416.8816.8816.8816.8816.85-
13 mar 202416.9516.9516.9516.9516.92-
12 mar 202416.9716.9716.9716.9716.94-
11 mar 202416.8016.8016.8016.8016.77-
08 mar 202416.8316.8316.8316.8316.80-
07 mar 202416.9316.9316.9316.9316.90-
06 mar 202416.7616.7616.7616.7616.73-
05 mar 202416.6716.6716.6716.6716.64-
04 mar 202416.8416.8416.8416.8416.81-
01 mar 202416.8616.8616.8616.8616.83-
29 feb 202416.7316.7316.7316.7316.70-
28 feb 202416.6316.6316.6316.6316.60-
27 feb 202416.6716.6716.6716.6716.64-
26 feb 202416.6216.6216.6216.6216.59-
23 feb 202416.6716.6716.6716.6716.64-
22 feb 202416.6516.6516.6516.6516.62-
21 feb 202416.3316.3316.3316.3316.30-
20 feb 202416.3216.3216.3216.3216.29-
16 feb 202416.4316.4316.4316.4316.40-
15 feb 202416.5216.5216.5216.5216.49-
14 feb 202416.4016.4016.4016.4016.37-
13 feb 202416.2116.2116.2116.2116.18-
12 feb 202416.4716.4716.4716.4716.44-
09 feb 202416.4616.4616.4616.4616.43-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...