Fidelity SAI Emerging Markets Low Volatility Index Fund (FGKPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.05
+0.03 (0.27%)
Feb 3, 2025, 4:00 PM EST
FGKPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.27% |
| Jan 31, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.36% |
| Jan 30, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.64% |
| Jan 29, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.18% |
| Jan 28, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.36% |
| Jan 27, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.81% |
| Jan 24, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% |
| Jan 23, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.45% |
| Jan 22, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.09% |
| Jan 21, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.64% |
| Jan 17, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Jan 16, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.37% |
| Jan 15, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.74% |
| Jan 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% |
| Jan 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% |
| Jan 10, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.27% |
| Jan 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.27% |
| Jan 7, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Jan 6, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Jan 3, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.18% |
| Jan 2, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.27% |
| Dec 31, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% |
| Dec 30, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.45% |
| Dec 27, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Dec 26, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.18% |
| Dec 24, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% |
| Dec 23, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.82% |
| Dec 20, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.27% |
| Dec 19, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.18% |
| Dec 18, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.72% |
| Dec 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.72% |
| Dec 16, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.36% |
| Dec 13, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -5.02% |
| Dec 12, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.25% |
| Dec 11, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.17% |
| Dec 10, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.51% |
| Dec 9, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.51% |
| Dec 6, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.17% |
| Dec 5, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.17% |
| Dec 4, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.43% |
| Dec 3, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.43% |
| Dec 2, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.26% |
| Nov 29, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.26% |
| Nov 27, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.26% |
| Nov 26, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 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 | - |