Singapore Markets close in 4 hrs 39 mins
Straits Times Index
3,219.42 +45.49 (+1.43%) Nikkei
27,466.54 +520.87 (+1.93%) Hang Seng
19,629.21 +370.45 (+1.92%) FTSE 100
7,536.22 +132.37 (+1.79%) BTC-USD
28,224.68 +327.92 (+1.18%) CMC Crypto 200
615.98 +10.93 (+1.81%)
Fidelity Total Market Index Fund (FSKAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
| 20 Mar 2023 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | - |
| 17 Mar 2023 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
| 16 Mar 2023 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| 15 Mar 2023 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
| 14 Mar 2023 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
| 13 Mar 2023 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 10 Mar 2023 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| 09 Mar 2023 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| 08 Mar 2023 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
| 07 Mar 2023 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
| 06 Mar 2023 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 03 Mar 2023 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| 02 Mar 2023 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
| 01 Mar 2023 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
| 28 Feb 2023 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 27 Feb 2023 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | - |
| 24 Feb 2023 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
| 23 Feb 2023 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| 22 Feb 2023 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
| 21 Feb 2023 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
| 17 Feb 2023 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| 16 Feb 2023 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
| 15 Feb 2023 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
| 14 Feb 2023 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
| 13 Feb 2023 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
| 10 Feb 2023 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
| 09 Feb 2023 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
| 08 Feb 2023 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
| 07 Feb 2023 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
| 06 Feb 2023 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
| 03 Feb 2023 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
| 02 Feb 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 01 Feb 2023 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 31 Jan 2023 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 30 Jan 2023 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
| 27 Jan 2023 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
| 26 Jan 2023 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| 25 Jan 2023 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
| 24 Jan 2023 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
| 23 Jan 2023 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | - |
| 20 Jan 2023 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
| 19 Jan 2023 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
| 18 Jan 2023 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
| 17 Jan 2023 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
| 13 Jan 2023 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 12 Jan 2023 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
| 11 Jan 2023 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
| 10 Jan 2023 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
| 09 Jan 2023 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
| 06 Jan 2023 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
| 05 Jan 2023 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
| 04 Jan 2023 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 03 Jan 2023 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
| 30 Dec 2022 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
| 29 Dec 2022 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
| 28 Dec 2022 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
| 27 Dec 2022 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 23 Dec 2022 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
| 22 Dec 2022 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
| 21 Dec 2022 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
| 20 Dec 2022 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 19 Dec 2022 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
| 16 Dec 2022 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
| 15 Dec 2022 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| 14 Dec 2022 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
| 13 Dec 2022 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
| 12 Dec 2022 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | - |
| 09 Dec 2022 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
| 08 Dec 2022 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
| 07 Dec 2022 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
| 06 Dec 2022 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | - |
| 05 Dec 2022 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | - |
| 02 Dec 2022 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
| 01 Dec 2022 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| 30 Nov 2022 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | - |
| 29 Nov 2022 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
| 28 Nov 2022 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 25 Nov 2022 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| 23 Nov 2022 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
| 22 Nov 2022 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
| 21 Nov 2022 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
| 18 Nov 2022 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 17 Nov 2022 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
| 16 Nov 2022 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
| 15 Nov 2022 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
| 14 Nov 2022 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
| 11 Nov 2022 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
| 10 Nov 2022 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
| 09 Nov 2022 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
| 08 Nov 2022 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
| 07 Nov 2022 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 04 Nov 2022 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
| 03 Nov 2022 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
| 02 Nov 2022 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 01 Nov 2022 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 31 Oct 2022 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
| 28 Oct 2022 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| 27 Oct 2022 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
