Fidelity SAI Emerging Markets Low Volatility Index Fund (FGKPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.22
-0.08 (-0.65%)
Jul 25, 2025, 4:00 PM EDT
FGKPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.65% |
| Jul 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.57% |
| Jul 23, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.06% |
| Jul 22, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.33% |
| Jul 21, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.08% |
| Jul 18, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.08% |
| Jul 17, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.24% |
| Jul 16, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.08% |
| Jul 15, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.08% |
| Jul 14, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.16% |
| Jul 11, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.08% |
| Jul 10, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.41% |
| Jul 9, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.16% |
| Jul 8, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Jul 7, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.49% |
| Jul 3, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.33% |
| Jul 2, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.99% |
| Jul 1, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.17% |
| Jun 30, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.16% |
| Jun 27, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.33% |
| Jun 26, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.41% |
| Jun 25, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.50% |
| Jun 24, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.52% |
| Jun 23, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.25% |
| Jun 20, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.50% |
| Jun 18, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Jun 17, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.75% |
| Jun 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.76% |
| Jun 13, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.50% |
| Jun 12, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.25% |
| Jun 11, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.34% |
| Jun 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.59% |
| Jun 9, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.51% |
| Jun 6, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.34% |
| Jun 5, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.43% |
| Jun 4, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.26% |
| Jun 3, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.34% |
| Jun 2, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| May 30, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.60% |
| May 29, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.26% |
| May 28, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.09% |
| May 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.26% |
| May 23, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.43% |
| May 22, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.34% |
| May 21, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.34% |
| May 20, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.43% |
| May 19, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.17% |
| May 16, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.17% |
| May 15, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.17% |
| May 14, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.34% |