Fidelity Global Equity Income Fund (FGILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.16
+0.08 (0.40%)
Jan 14, 2025, 8:01 PM EST
FGILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.40% |
| Jan 13, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Jan 10, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.28% |
| Jan 8, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.15% |
| Jan 7, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.20% |
| Jan 6, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.44% |
| Jan 3, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.70% |
| Jan 2, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.20% |
| Dec 31, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.05% |
| Dec 30, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.51% |
| Dec 27, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.24 | -0.53% |
| Dec 26, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.35 | 0.10% |
| Dec 24, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.33 | 0.59% |
| Dec 23, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.21 | 2.10% |
| Dec 20, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.80 | -0.94% |
| Dec 19, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.98 | 0.10% |
| Dec 18, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.96 | -2.32% |
| Dec 17, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.44 | -0.43% |
| Dec 16, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.53 | -0.14% |
| Dec 13, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.56 | -0.53% |
| Dec 12, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.67 | -0.57% |
| Dec 11, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.79 | 0.33% |
| Dec 10, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.72 | -0.47% |
| Dec 9, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.81 | -0.75% |
| Dec 6, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.97 | -0.19% |
| Dec 5, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.01 | 0.09% |
| Dec 4, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.99 | 0.09% |
| Dec 3, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.97 | 0.05% |
| Dec 2, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.96 | 0.14% |
| Nov 29, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.93 | 0.43% |
| Nov 27, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.84 | 0.09% |
| Nov 26, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.82 | 0.29% |
| Nov 25, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.77 | 0.57% |
| Nov 22, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.65 | 0.67% |
| Nov 21, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.51 | 0.68% |
| Nov 20, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.37 | -0.05% |
| Nov 19, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.38 | -0.10% |
| Nov 18, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.40 | 0.54% |
| Nov 15, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.29 | -0.73% |
| Nov 14, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.44 | -0.14% |
| Nov 13, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.47 | -0.29% |
| Nov 12, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.53 | -0.76% |
| Nov 11, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.69 | - |
| Nov 8, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.69 | -0.05% |
| Nov 7, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.70 | 0.96% |
| Nov 6, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.50 | 1.17% |
| Nov 5, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.26 | 0.84% |
| Nov 4, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.09 | -0.15% |
| Nov 1, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.12 | - |
| Oct 31, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.12 | -1.31% |
| Oct 30, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.39 | -0.53% |
| Oct 29, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.50 | -0.29% |
| Oct 28, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.56 | 0.48% |
| Oct 25, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.46 | -0.43% |
| Oct 24, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.55 | 0.10% |
| Oct 23, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.53 | -0.48% |
| Oct 22, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.63 | -0.38% |
| Oct 21, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.71 | -0.71% |
| Oct 18, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.85 | 0.33% |
| Oct 17, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.79 | 0.24% |
| Oct 16, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.74 | 0.48% |
| Oct 15, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.64 | -0.57% |
| Oct 14, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | 0.67% |
| Oct 11, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.62 | 0.72% |
| Oct 10, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.47 | -0.43% |
| Oct 9, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.56 | 0.48% |
| Oct 8, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.46 | 0.15% |
| Oct 7, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.43 | -0.86% |
| Oct 4, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.61 | 0.39% |
| Oct 3, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.49 | -0.57% |
| Oct 2, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.61 | - |
| Oct 1, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.61 | -0.43% |
| Sep 30, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.70 | 0.14% |
| Sep 27, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.67 | -0.29% |
| Sep 26, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.73 | 0.96% |
| Sep 25, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.53 | -0.29% |
| Sep 24, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.59 | 0.38% |
| Sep 23, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.51 | 0.29% |
| Sep 20, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.45 | -0.24% |
| Sep 19, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.50 | 1.56% |
| Sep 18, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.19 | -0.20% |
| Sep 17, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.23 | -0.39% |
| Sep 16, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.31 | 0.54% |
| Sep 13, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.20 | 0.54% |
| Sep 12, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.09 | 0.54% |
| Sep 11, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.98 | 0.35% |
| Sep 10, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.91 | -0.05% |
| Sep 9, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.92 | 0.95% |
| Sep 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | -1.48% |
| Sep 5, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.03 | -0.39% |
| Sep 4, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.11 | -0.20% |
| Sep 3, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.15 | -1.69% |
| Aug 30, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.49 | 0.48% |
| Aug 29, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.39 | 0.34% |
| Aug 28, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.33 | -0.29% |
| Aug 27, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.38 | 0.15% |
| Aug 26, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.35 | - |
| Aug 23, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.35 | 1.18% |
| Aug 22, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.12 | -0.44% |
| Aug 21, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.21 | 0.49% |