Fidelity SAI Emerging Markets Low Volatility Index Fund (FGKPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.51
-0.17 (-1.46%)
At close: Mar 20, 2026
FGKPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.46% |
| Mar 19, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.34% |
| Mar 18, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.60% |
| Mar 17, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.86% |
| Mar 16, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.04% |
| Mar 13, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.43% |
| Mar 12, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.20% |
| Mar 11, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.43% |
| Mar 10, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.09% |
| Mar 9, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.43% |
| Mar 6, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.43% |
| Mar 5, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.43% |
| Mar 4, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.11% |
| Mar 3, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.93% |
| Mar 2, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.57% |
| Feb 27, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.49% |
| Feb 26, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.65% |
| Feb 25, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.82% |
| Feb 24, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.16% |
| Feb 23, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.25% |
| Feb 20, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.00% |
| Feb 19, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.42% |
| Feb 18, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Feb 17, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Feb 13, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.17% |
| Feb 12, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.41% |
| Feb 11, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.50% |
| Feb 10, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% |
| Feb 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.59% |
| Feb 6, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.85% |
| Feb 5, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.42% |
| Feb 4, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.25% |
| Feb 3, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.25% |
| Feb 2, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Jan 30, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.67% |
| Jan 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.25% |
| Jan 28, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.34% |
| Jan 27, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.76% |
| Jan 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.25% |
| Jan 23, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.17% |
| Jan 22, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.51% |
| Jan 21, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.52% |
| Jan 20, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.60% |
| Jan 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.17% |
| Jan 15, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Jan 14, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.34% |
| Jan 13, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.09% |
| Jan 12, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.60% |
| Jan 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.09% |
| Jan 8, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.52% |