Fidelity SAI Emerging Markets Low Volatility Index Fund (FGKPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.91
-0.01 (-0.09%)
Mar 3, 2025, 4:00 PM EST
FGKPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% |
| Mar 12, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.09% |
| Mar 11, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.37% |
| Mar 10, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.09% |
| Mar 7, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.18% |
| Mar 6, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.54% |
| Mar 5, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.28% |
| Mar 4, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.18% |
| Mar 3, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.09% |
| Feb 28, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.82% |
| Feb 27, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.17% |
| Feb 26, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.45% |
| Feb 25, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.54% |
| Feb 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.71% |
| Feb 21, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.18% |
| Feb 20, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.18% |
| Feb 19, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.36% |
| Feb 18, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.36% |
| Feb 14, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.18% |
| Feb 13, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.54% |
| Feb 12, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.36% |
| Feb 11, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.09% |
| Feb 10, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.18% |
| Feb 7, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.36% |
| Feb 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.09% |
| Feb 5, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.09% |
| Feb 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% |
| 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% |