Strategic Advisers Fidelity Em Mkts (FGOMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.74
-0.09 (-0.57%)
Oct 7, 2025, 4:00 PM EDT
FGOMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | - | - |
| Oct 6, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.76% |
| Oct 2, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.71% |
| Oct 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.84% |
| Sep 30, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.19% |
| Sep 29, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.39% |
| Sep 25, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.58% |
| Sep 24, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.13% |
| Sep 23, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Sep 22, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.52% |
| Sep 19, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.39% |
| Sep 18, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.06% |
| Sep 17, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.46% |
| Sep 16, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.92% |
| Sep 15, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.93% |
| Sep 11, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.94% |
| Sep 10, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.74% |
| Sep 9, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.61% |
| Sep 8, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.94% |
| Sep 4, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.28% |
| Sep 3, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.28% |
| Sep 2, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.07% |
| Aug 29, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.28% |
| Aug 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Aug 27, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.62% |
| Aug 26, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.27% |
| Aug 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.38% |
| Aug 21, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.14% |
| Aug 20, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.41% |
| Aug 19, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.62% |
| Aug 18, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.21% |
| Aug 14, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.75% |
| Aug 13, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.03% |
| Aug 12, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.33% |
| Aug 11, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.49% |
| Aug 7, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.12% |
| Aug 6, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.21% |
| Aug 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.57% |
| Aug 4, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.14% |
| Jul 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.77% |
| Jul 30, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.56% |
| Jul 29, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| Jul 28, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.69% |
| Jul 24, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.35% |
| Jul 23, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.55% |
| Jul 22, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.28% |
| Jul 21, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.56% |
| Jul 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.57% |
| Jul 16, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.21% |
| Jul 15, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.93% |