Fidelity SAI Emerging Markets Low Volatility Index Fund (FGKPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.12
+0.06 (0.50%)
Jun 25, 2025, 2:26 PM EDT
FGKPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 13, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.26% |
| May 12, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.13% |
| May 9, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.61% |
| May 8, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.44% |
| May 7, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.52% |
| May 6, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.26% |
| May 5, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.14% |
| May 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.78% |
| May 1, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Apr 30, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.72% |
| Apr 29, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% |
| Apr 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% |
| Apr 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.54% |
| Apr 24, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.81% |
| Apr 23, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.73% |
| Apr 22, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.64% |
| Apr 21, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.09% |
| Apr 17, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Apr 16, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Apr 15, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.55% |
| Apr 14, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.84% |