Fidelity SAI Emerging Markets Low Volatility Index Fund (FGKPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.66
+0.02 (0.17%)
Nov 25, 2024, 4:00 PM EST
FGKPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.17% |
| Nov 22, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.34% |
| Nov 21, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.51% |
| Nov 20, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.09% |
| Nov 19, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.26% |
| Nov 18, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.78% |
| Nov 15, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.17% |
| Nov 14, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.86% |
| Nov 13, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.09% |
| Nov 12, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.10% |
| Nov 11, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.42% |
| Nov 8, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.67% |
| Nov 7, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.84% |
| Nov 6, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.67% |
| Nov 5, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.85% |
| Nov 4, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.25% |
| Nov 1, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.51% |
| Oct 31, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.76% |
| Oct 30, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.59% |
| Oct 29, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.34% |
| Oct 28, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.25% |
| Oct 25, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Oct 24, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.08% |
| Oct 23, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.75% |
| Oct 22, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.42% |
| Oct 21, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.50% |
| Oct 18, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.25% |
| Oct 17, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.08% |
| Oct 16, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.75% |
| Oct 15, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.99% |
| Oct 14, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.58% |
| Oct 11, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Oct 10, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.33% |
| Oct 9, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.17% |
| Oct 8, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.75% |
| Oct 7, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.08% |
| Oct 4, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.17% |
| Oct 3, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.82% |
| Oct 2, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.41% |
| Oct 1, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.16% |
| Sep 30, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.98% |
| Sep 27, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.49% |
| Sep 26, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.15% |
| Sep 25, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Sep 24, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.50% |
| Sep 23, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.42% |
| Sep 20, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.08% |
| Sep 19, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.01% |
| Sep 18, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.25% |
| Sep 17, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.17% |
| Sep 16, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.34% |
| Sep 13, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.51% |
| Sep 12, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.86% |
| Sep 11, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.17% |
| Sep 10, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Sep 9, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.26% |
| Sep 6, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.68% |
| Sep 5, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.34% |
| Sep 4, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.26% |
| Sep 3, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.26% |
| Aug 30, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Aug 29, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.50% |
| Aug 28, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.58% |
| Aug 27, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.17% |
| Aug 26, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.50% |
| Aug 23, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.93% |
| Aug 22, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.34% |
| Aug 21, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.08% |
| Aug 20, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.17% |
| Aug 19, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.94% |
| Aug 16, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.60% |
| Aug 15, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.43% |
| Aug 14, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Aug 13, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.78% |
| Aug 12, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.35% |
| Aug 9, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.52% |
| Aug 8, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.42% |
| Aug 7, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.71% |
| Aug 6, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.54% |
| Aug 5, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -3.21% |
| Aug 2, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.09% |
| Aug 1, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.35% |
| Jul 31, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.14% |
| Jul 30, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.52% |
| Jul 29, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.17% |
| Jul 26, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.26% |
| Jul 25, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.17% |
| Jul 24, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.35% |
| Jul 23, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.17% |
| Jul 22, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.35% |
| Jul 19, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.95% |
| Jul 18, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% |
| Jul 17, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.69% |
| Jul 16, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Jul 15, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.09% |
| Jul 12, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.60% |
| Jul 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.35% |
| Jul 10, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.35% |
| Jul 9, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.09% |
| Jul 8, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.09% |