Fidelity Global Equity Income Fund (FGILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.70
-0.09 (-0.43%)
Oct 25, 2024, 8:01 PM EDT
FGILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.43% |
| Oct 24, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.10% |
| Oct 23, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.48% |
| Oct 22, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.38% |
| Oct 21, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.71% |
| Oct 18, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.33% |
| Oct 17, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.24% |
| Oct 16, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.48% |
| Oct 15, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.57% |
| Oct 14, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.67% |
| Oct 11, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.72% |
| Oct 10, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.43% |
| Oct 9, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% |
| Oct 8, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.15% |
| Oct 7, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.86% |
| Oct 4, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.39% |
| Oct 3, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.73 | -0.57% |
| Oct 2, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.85 | - |
| Oct 1, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.85 | -0.43% |
| Sep 30, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.94 | 0.14% |
| Sep 27, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.91 | -0.29% |
| Sep 26, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.97 | 0.96% |
| Sep 25, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.77 | -0.29% |
| Sep 24, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.83 | 0.38% |
| Sep 23, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.75 | 0.29% |
| Sep 20, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.69 | -0.24% |
| Sep 19, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.74 | 1.56% |
| Sep 18, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.43 | -0.20% |
| Sep 17, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.47 | -0.39% |
| Sep 16, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.55 | 0.54% |
| Sep 13, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.44 | 0.54% |
| Sep 12, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.33 | 0.54% |
| Sep 11, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.22 | 0.35% |
| Sep 10, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.15 | -0.05% |
| Sep 9, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.16 | 0.95% |
| Sep 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | -1.48% |
| Sep 5, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.27 | -0.39% |
| Sep 4, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.35 | -0.20% |
| Sep 3, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.39 | -1.69% |
| Aug 30, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.73 | 0.48% |
| Aug 29, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.63 | 0.34% |
| Aug 28, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | -0.29% |
| Aug 27, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.62 | 0.15% |
| Aug 26, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.59 | - |
| Aug 23, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.59 | 1.18% |
| Aug 22, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.36 | -0.44% |
| Aug 21, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.45 | 0.49% |
| Aug 20, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.35 | -0.39% |
| Aug 19, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.43 | 0.64% |
| Aug 16, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.30 | 0.49% |
| Aug 15, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.20 | 1.10% |
| Aug 14, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.98 | 0.30% |
| Aug 13, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.92 | 1.27% |
| Aug 12, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.67 | -0.05% |
| Aug 9, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.68 | 0.46% |
| Aug 8, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.59 | 1.87% |
| Aug 7, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.23 | -0.05% |
| Aug 6, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.24 | 0.63% |
| Aug 5, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.12 | -2.35% |
| Aug 2, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.58 | -1.51% |
| Aug 1, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.88 | -1.53% |
| Jul 31, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.19 | 1.00% |
| Jul 30, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.99 | 0.10% |
| Jul 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | -0.05% |
| Jul 26, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.98 | 1.21% |
| Jul 25, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.74 | -0.40% |
| Jul 24, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.82 | -1.15% |
| Jul 23, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.05 | -0.30% |
| Jul 22, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.11 | 0.65% |
| Jul 19, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.98 | -0.60% |
| Jul 18, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.10 | -0.89% |
| Jul 17, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.28 | -0.54% |
| Jul 16, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.39 | 0.99% |
| Jul 15, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.19 | - |
| Jul 12, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.19 | 0.55% |
| Jul 11, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.08 | 0.30% |
| Jul 10, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.02 | 1.06% |
| Jul 9, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.81 | -0.05% |
| Jul 8, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.82 | 0.05% |
| Jul 5, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.81 | -0.20% |
| Jul 3, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.75 | 0.51% |
| Jul 2, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.65 | 0.56% |
| Jul 1, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.54 | 0.10% |
| Jun 28, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.53 | -0.25% |
| Jun 27, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.57 | 0.10% |
| Jun 26, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.55 | -0.46% |
| Jun 25, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.64 | -0.20% |
| Jun 24, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.68 | 0.66% |
| Jun 21, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.55 | -0.15% |
| Jun 20, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.58 | 0.31% |
| Jun 18, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.53 | 0.31% |
| Jun 17, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.47 | 0.56% |
| Jun 14, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.36 | -0.56% |
| Jun 13, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.47 | -0.61% |
| Jun 12, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.58 | 0.56% |
| Jun 11, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | -0.36% |
| Jun 10, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.54 | 0.10% |
| Jun 7, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.53 | -0.41% |
| Jun 6, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.60 | - |
| Jun 5, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.60 | 0.56% |