Fidelity SAI Emerging Markets Low Volatility Index Fund (FGKPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.86
+0.02 (0.16%)
At close: May 22, 2026
FGKPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.16% |
| May 21, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.02% |
| May 20, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.63% |
| May 19, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.16% |
| May 18, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% |
| May 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.63% |
| May 14, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.55% |
| May 13, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.39% |
| May 12, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.01% |
| May 11, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.70% |
| May 8, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.79% |
| May 7, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.24% |
| May 6, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.84% |
| May 5, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.64% |
| May 4, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.32% |
| May 1, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Apr 30, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.16% |
| Apr 29, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Apr 28, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.24% |
| Apr 27, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.08% |
| Apr 24, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% |
| Apr 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.05% |
| Apr 22, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.40% |
| Apr 21, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Apr 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.64% |
| Apr 17, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.22% |
| Apr 16, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.49% |
| Apr 15, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% |
| Apr 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.66% |
| Apr 13, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.66% |
| Apr 10, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.08% |
| Apr 9, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.25% |
| Apr 8, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 2.91% |
| Apr 7, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Apr 6, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.26% |
| Apr 2, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Apr 1, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.43% |
| Mar 31, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.67% |
| Mar 30, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.52% |
| Mar 27, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.09% |
| Mar 26, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.80% |
| Mar 25, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 1.48% |
| Mar 24, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.86% |
| Mar 23, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.96% |
| 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% |