Fidelity Extended Market Index Fund ( FSMAX) - Price History
Monthly price history for FSMAX (Fidelity Extended Market Index Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $120.92 | $120.92 |
| July 2026 | $114.60 | $114.60 |
| June 2026 | $119.09 | $119.09 |
| May 2026 | $114.13 | $114.13 |
| April 2026 | $109.26 | $109.26 |
| March 2026 | $99.40 | $99.40 |
| February 2026 | $104.18 | $104.18 |
| January 2026 | $103.09 | $103.09 |
| December 2025 | $100.67 | $100.67 |
| November 2025 | $101.20 | $101.78 |
| October 2025 | $101.69 | $102.27 |
| September 2025 | $100.52 | $101.09 |
| August 2025 | $98.51 | $99.07 |
| July 2025 | $94.66 | $95.20 |
| June 2025 | $92.30 | $92.83 |
| May 2025 | $87.57 | $88.07 |
| April 2025 | $81.68 | $82.14 |
| March 2025 | $82.30 | $82.77 |
| February 2025 | $89.38 | $89.89 |
| January 2025 | $94.87 | $95.41 |
| December 2024 | $90.36 | $90.88 |
| November 2024 | $97.19 | $98.22 |
| October 2024 | $86.80 | $87.72 |
| September 2024 | $86.27 | $87.18 |
| August 2024 | $84.96 | $85.86 |
| July 2024 | $84.74 | $85.64 |
| June 2024 | $79.81 | $80.65 |
| May 2024 | $79.90 | $80.74 |
| April 2024 | $77.29 | $78.11 |
| March 2024 | $82.64 | $83.51 |
| February 2024 | $79.96 | $80.80 |
| January 2024 | $75.40 | $76.20 |
| December 2023 | $77.24 | $78.06 |
| November 2023 | $69.95 | $71.45 |
| October 2023 | $62.90 | $64.25 |
| September 2023 | $67.09 | $68.53 |
| August 2023 | $70.54 | $72.05 |
| July 2023 | $73.53 | $75.11 |
| June 2023 | $69.43 | $70.92 |
| May 2023 | $64.10 | $65.48 |
| April 2023 | $63.82 | $65.19 |
| March 2023 | $65.23 | $66.72 |
| February 2023 | $67.18 | $68.71 |
| January 2023 | $68.30 | $69.85 |
| December 2022 | $61.62 | $63.02 |
| November 2022 | $65.93 | $68.32 |
| October 2022 | $63.64 | $65.95 |
| September 2022 | $58.63 | $60.76 |
| August 2022 | $65.09 | $67.45 |
| July 2022 | $66.48 | $68.89 |
| June 2022 | $60.27 | $62.46 |
| May 2022 | $66.41 | $68.82 |
| April 2022 | $67.92 | $70.39 |
| March 2022 | $75.95 | $79.07 |
| February 2022 | $75.30 | $78.40 |
| January 2022 | $75.32 | $78.42 |
| December 2021 | $83.77 | $87.21 |
| November 2021 | $83.29 | $87.89 |
| October 2021 | $87.71 | $92.55 |
| September 2021 | $83.18 | $87.77 |
| August 2021 | $86.66 | $91.44 |
| July 2021 | $84.95 | $89.64 |
| June 2021 | $86.01 | $90.76 |
| May 2021 | $83.14 | $87.73 |
| April 2021 | $83.69 | $88.31 |
| March 2021 | $80.29 | $89.95 |
| February 2021 | $80.60 | $90.30 |
| January 2021 | $76.62 | $85.84 |
| December 2020 | $74.51 | $83.48 |
| November 2020 | $69.49 | $78.64 |
| October 2020 | $58.76 | $66.49 |
| September 2020 | $58.48 | $66.18 |
| August 2020 | $60.29 | $68.23 |
| July 2020 | $56.26 | $63.66 |
| June 2020 | $53.22 | $60.23 |
| May 2020 | $51.15 | $57.88 |
| April 2020 | $47 | $53.19 |
| March 2020 | $40.54 | $46.84 |
| February 2020 | $51.54 | $59.56 |
| January 2020 | $56.01 | $64.72 |
| December 2019 | $56.33 | $65.09 |
| November 2019 | $55.14 | $65.51 |
| October 2019 | $52.72 | $62.64 |
| September 2019 | $51.74 | $61.47 |
| August 2019 | $51.22 | $60.85 |
| July 2019 | $53.44 | $63.49 |
| June 2019 | $52.58 | $62.47 |
| May 2019 | $49.23 | $58.49 |
| April 2019 | $52.91 | $62.86 |
| March 2019 | $51.03 | $61.60 |
| February 2019 | $51.54 | $62.22 |
| January 2019 | $49.11 | $59.28 |
| December 2018 | $44.01 | $53.12 |
| November 2018 | $49.30 | $62.88 |
| October 2018 | $48.40 | $61.73 |
| September 2018 | $53.82 | $68.64 |
| August 2018 | $54.78 | $69.86 |
| July 2018 | $52.41 | $66.84 |
| June 2018 | $51.57 | $65.77 |
| May 2018 | $51.12 | $65.20 |
| April 2018 | $48.79 | $62.22 |
| March 2018 | $48.66 | $62.12 |
| February 2018 | $48.32 | $61.68 |
| January 2018 | $50.22 | $64.11 |
| December 2017 | $48.59 | $62.03 |
| November 2017 | $48.32 | $64.51 |
| October 2017 | $46.97 | $62.71 |
| September 2017 | $46.31 | $61.83 |
| August 2017 | $44.43 | $59.32 |
| July 2017 | $44.60 | $59.55 |
| June 2017 | $44.10 | $58.89 |
| May 2017 | $43.11 | $57.56 |
| April 2017 | $43.44 | $58 |
| March 2017 | $42.96 | $58.05 |
| February 2017 | $42.99 | $58.09 |
| January 2017 | $41.96 | $56.70 |
| December 2016 | $41.09 | $55.52 |
| November 2016 | $40.35 | $56.70 |
| October 2016 | $37.40 | $52.55 |
| September 2016 | $38.89 | $54.65 |
| August 2016 | $38.53 | $54.15 |
| July 2016 | $38.23 | $53.73 |
| June 2016 | $36.28 | $50.98 |
| May 2016 | $36.32 | $51.04 |
| April 2016 | $35.68 | $50.14 |
| March 2016 | $35.08 | $49.76 |
| February 2016 | $32.42 | $45.99 |
| January 2016 | $32.28 | $45.78 |
| December 2015 | $35.39 | $50.19 |
| November 2015 | $36.85 | $54.80 |
| October 2015 | $36.24 | $53.89 |
| September 2015 | $34.34 | $51.06 |
| August 2015 | $36.08 | $53.65 |
| July 2015 | $38.33 | $57 |
| June 2015 | $38.39 | $57.08 |
| May 2015 | $38.67 | $57.50 |
| April 2015 | $37.97 | $56.46 |
| March 2015 | $38.56 | $58.10 |
| February 2015 | $38.09 | $57.39 |
| January 2015 | $35.92 | $54.12 |
| December 2014 | $36.61 | $55.16 |
| November 2014 | $36.22 | $56.04 |
| October 2014 | $35.74 | $55.30 |
| September 2014 | $34.34 | $53.13 |
| August 2014 | $36.17 | $55.97 |
| July 2014 | $34.46 | $53.32 |
| June 2014 | $36.07 | $55.81 |
| May 2014 | $34.52 | $53.41 |
| April 2014 | $34.01 | $52.62 |
| March 2014 | $34.90 | $54.90 |
| February 2014 | $35.14 | $55.28 |
| January 2014 | $33.32 | $52.42 |
| December 2013 | $33.95 | $53.41 |
| November 2013 | $32.94 | $53.18 |
| October 2013 | $32.16 | $51.93 |
| September 2013 | $31.25 | $50.46 |
| August 2013 | $29.51 | $47.65 |
| July 2013 | $30.36 | $49.01 |
| June 2013 | $28.42 | $45.88 |
| May 2013 | $28.70 | $46.34 |
| April 2013 | $27.94 | $45.11 |
| March 2013 | $27.76 | $45.14 |
| February 2013 | $26.52 | $43.11 |
| January 2013 | $26.26 | $42.69 |
| December 2012 | $24.54 | $39.90 |
| November 2012 | $23.88 | $40.32 |
| October 2012 | $23.53 | $39.72 |
| September 2012 | $23.83 | $40.24 |
| August 2012 | $23.26 | $39.27 |
| July 2012 | $22.48 | $37.96 |
| June 2012 | $22.63 | $38.21 |
| May 2012 | $21.93 | $37.03 |
| April 2012 | $23.57 | $39.80 |
| March 2012 | $23.74 | $40.56 |
| February 2012 | $23.22 | $39.66 |
| January 2012 | $22.33 | $38.14 |
| December 2011 | $20.76 | $35.46 |
| November 2011 | $20.76 | $36.28 |
| October 2011 | $20.88 | $36.49 |
| September 2011 | $18.31 | $32 |
FSMAX
Price: $120.92
52 week price:
Dividend Yield: 0.49%
5-year range yield:
Forward Dividend Yield: 0.48%
Dividend Per Share: 0.58 USD
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 44.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: -14.91%
DGR5: 27.81%
DGR10: 9.63%