Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Fidelity Total Market Index Fund (FSKAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
130.56+1.58 (+1.22%)
As of 08:06AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021------
06 Dec 2021130.56130.56130.56130.56130.56-
03 Dec 2021128.98128.98128.98128.98128.98-
02 Dec 2021130.40130.40130.40130.40130.40-
01 Dec 2021128.33128.33128.33128.33128.33-
30 Nov 2021130.24130.24130.24130.24130.24-
29 Nov 2021132.86132.86132.86132.86132.86-
26 Nov 2021131.39131.39131.39131.39131.39-
24 Nov 2021134.48134.48134.48134.48134.48-
23 Nov 2021134.09134.09134.09134.09134.09-
22 Nov 2021134.03134.03134.03134.03134.03-
19 Nov 2021134.70134.70134.70134.70134.70-
18 Nov 2021135.04135.04135.04135.04135.04-
17 Nov 2021134.82134.82134.82134.82134.82-
16 Nov 2021135.36135.36135.36135.36135.36-
15 Nov 2021134.80134.80134.80134.80134.80-
12 Nov 2021134.84134.84134.84134.84134.84-
11 Nov 2021133.88133.88133.88133.88133.88-
10 Nov 2021133.66133.66133.66133.66133.66-
09 Nov 2021134.99134.99134.99134.99134.99-
08 Nov 2021135.42135.42135.42135.42135.42-
05 Nov 2021135.19135.19135.19135.19135.19-
04 Nov 2021134.63134.63134.63134.63134.63-
03 Nov 2021134.18134.18134.18134.18134.18-
02 Nov 2021133.19133.19133.19133.19133.19-
01 Nov 2021132.81132.81132.81132.81132.81-
29 Oct 2021132.19132.19132.19132.19132.19-
28 Oct 2021131.95131.95131.95131.95131.95-
27 Oct 2021130.50130.50130.50130.50130.50-
26 Oct 2021131.49131.49131.49131.49131.49-
25 Oct 2021131.42131.42131.42131.42131.42-
22 Oct 2021130.74130.74130.74130.74130.74-
21 Oct 2021130.99130.99130.99130.99130.99-
20 Oct 2021130.52130.52130.52130.52130.52-
19 Oct 2021130.02130.02130.02130.02130.02-
18 Oct 2021129.12129.12129.12129.12129.12-
15 Oct 2021128.67128.67128.67128.67128.67-
14 Oct 2021127.91127.91127.91127.91127.91-
13 Oct 2021125.80125.80125.80125.80125.80-
12 Oct 2021125.27125.27125.27125.27125.27-
11 Oct 2021125.33125.33125.33125.33125.33-
08 Oct 2021126.18126.18126.18126.18126.18-
07 Oct 2021126.54126.54126.54126.54126.54-
06 Oct 2021125.31125.31125.31125.31125.31-
05 Oct 2021124.87124.87124.87124.87124.87-
04 Oct 2021123.62123.62123.62123.62123.62-
01 Oct 2021125.32125.32125.32125.32125.32-
30 Sep 2021123.86123.86123.86123.86123.86-
29 Sep 2021125.20125.20125.20125.20125.20-
28 Sep 2021125.12125.12125.12125.12125.12-
27 Sep 2021127.83127.83127.83127.83127.83-
24 Sep 2021128.03128.03128.03128.03128.03-
23 Sep 2021127.97127.97127.97127.97127.97-
22 Sep 2021126.39126.39126.39126.39126.39-
21 Sep 2021125.12125.12125.12125.12125.12-
20 Sep 2021125.11125.11125.11125.11125.11-
17 Sep 2021127.38127.38127.38127.38127.38-
16 Sep 2021128.37128.37128.37128.37128.37-
15 Sep 2021128.48128.48128.48128.48128.48-
14 Sep 2021127.38127.38127.38127.38127.38-
13 Sep 2021128.18128.18128.18128.18128.18-
10 Sep 2021127.90127.90127.90127.90127.90-
09 Sep 2021128.91128.91128.91128.91128.91-
08 Sep 2021129.39129.39129.39129.39129.39-
07 Sep 2021129.73129.73129.73129.73129.73-
03 Sep 2021130.29130.29130.29130.29130.29-
02 Sep 2021130.35130.35130.35130.35130.35-
01 Sep 2021129.90129.90129.90129.90129.90-
31 Aug 2021129.75129.75129.75129.75129.75-
30 Aug 2021129.93129.93129.93129.93129.93-
27 Aug 2021129.49129.49129.49129.49129.49-
26 Aug 2021128.12128.12128.12128.12128.12-
25 Aug 2021128.93128.93128.93128.93128.93-
24 Aug 2021128.57128.57128.57128.57128.57-
23 Aug 2021128.15128.15128.15128.15128.15-
20 Aug 2021126.92126.92126.92126.92126.92-
19 Aug 2021125.77125.77125.77125.77125.77-
18 Aug 2021125.84125.84125.84125.84125.84-
17 Aug 2021127.12127.12127.12127.12127.12-
16 Aug 2021128.08128.08128.08128.08128.08-
13 Aug 2021128.00128.00128.00128.00128.00-
12 Aug 2021127.93127.93127.93127.93127.93-
11 Aug 2021127.58127.58127.58127.58127.58-
10 Aug 2021127.26127.26127.26127.26127.26-
09 Aug 2021127.19127.19127.19127.19127.19-
06 Aug 2021127.32127.32127.32127.32127.32-
05 Aug 2021127.16127.16127.16127.16127.16-
04 Aug 2021126.24126.24126.24126.24126.24-
03 Aug 2021126.84126.84126.84126.84126.84-
02 Aug 2021125.92125.92125.92125.92125.92-
30 Jul 2021126.14126.14126.14126.14126.14-
29 Jul 2021126.85126.85126.85126.85126.85-
28 Jul 2021126.30126.30126.30126.30126.30-
27 Jul 2021126.07126.07126.07126.07126.07-
26 Jul 2021126.77126.77126.77126.77126.77-
23 Jul 2021126.52126.52126.52126.52126.52-
22 Jul 2021125.25125.25125.25125.25125.25-
21 Jul 2021125.18125.18125.18125.18125.18-
20 Jul 2021124.03124.03124.03124.03124.03-
19 Jul 2021121.92121.92121.92121.92121.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...