Fidelity GNMA Fund (FGMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.08
-0.03 (-0.30%)
Jun 6, 2025, 8:09 AM EDT
FGMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Jun 5, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% |
| Jun 4, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.60% |
| Jun 3, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Jun 2, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.30% |
| May 30, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% |
| May 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% |
| May 28, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% |
| May 27, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% |
| May 23, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% |
| May 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.30% |
| May 21, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.70% |
| May 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% |
| May 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% |
| May 16, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| May 15, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.60% |
| May 14, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.30% |
| May 13, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% |
| May 12, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% |
| May 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% |
| May 8, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.59% |
| May 7, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.30% |
| May 6, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.30% |
| May 5, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.20% |
| May 2, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.49% |
| May 1, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.29% |
| Apr 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Apr 29, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% |
| Apr 28, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% |
| Apr 25, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.30% |
| Apr 24, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.60% |
| Apr 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% |
| Apr 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% |
| Apr 21, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.59% |
| Apr 17, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.30% |
| Apr 16, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% |
| Apr 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% |
| Apr 14, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.70% |
| Apr 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.30% |
| Apr 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.59% |
| Apr 9, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.10% |
| Apr 8, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.59% |
| Apr 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.17% |
| Apr 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% |
| Apr 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% |
| Apr 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% |
| Apr 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% |
| Mar 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% |
| Mar 28, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.49% |
| Mar 27, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |