Strategic Advisers Fidelity Emerging Markets Fund (FGOMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.96
-0.13 (-0.99%)
Oct 30, 2024, 8:01 PM EDT
FGOMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.99% |
| Oct 29, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.15% |
| Oct 28, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.15% |
| Oct 25, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.08% |
| Oct 24, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.08% |
| Oct 23, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.61% |
| Oct 22, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.38% |
| Oct 21, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.45% |
| Oct 18, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1.14% |
| Oct 17, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.23% |
| Oct 16, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.69% |
| Oct 15, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -2.24% |
| Oct 14, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.07% |
| Oct 11, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.68% |
| Oct 10, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.23% |
| Oct 9, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.45% |
| Oct 8, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -2.13% |
| Oct 7, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.37% |
| Oct 4, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.04% |
| Oct 3, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.96% |
| Oct 2, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.65% |
| Oct 1, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.53% |
| Sep 30, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.27% |
| Sep 27, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.22% |
| Sep 26, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 3.14% |
| Sep 25, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.46% |
| Sep 24, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 2.74% |
| Sep 23, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.63% |
| Sep 20, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.39% |
| Sep 19, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.84% |
| Sep 18, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.32% |
| Sep 17, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.24% |
| Sep 16, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.40% |
| Sep 13, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.32% |
| Sep 12, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.06% |
| Sep 11, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.74% |
| Sep 10, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.33% |
| Sep 9, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.74% |
| Sep 6, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.86% |
| Sep 5, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.24% |
| Sep 4, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.16% |
| Sep 3, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -2.14% |
| Aug 30, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.24% |
| Aug 29, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.08% |
| Aug 28, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.71% |
| Aug 27, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Aug 26, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.70% |
| Aug 23, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.35% |
| Aug 22, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.10% |
| Aug 21, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.24% |
| Aug 20, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.93% |
| Aug 19, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.10% |
| Aug 16, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.95% |
| Aug 15, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.13% |
| Aug 14, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.48% |
| Aug 13, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.13% |
| Aug 12, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.49% |
| Aug 9, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.33% |
| Aug 8, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 2.51% |
| Aug 7, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.50% |
| Aug 6, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.68% |
| Aug 5, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.72% |
| Aug 2, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.54% |
| Aug 1, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.75% |
| Jul 31, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 2.20% |
| Jul 30, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.65% |
| Jul 29, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.24% |
| Jul 26, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.73% |
| Jul 25, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.49% |
| Jul 24, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.51% |
| Jul 23, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.40% |
| Jul 22, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.72% |
| Jul 19, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.03% |
| Jul 18, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.63% |
| Jul 17, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.85% |
| Jul 16, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.23% |
| Jul 15, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.69% |
| Jul 12, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.08% |
| Jul 11, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.99 | 0.46% |
| Jul 10, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.93 | 0.62% |
| Jul 9, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | 0.39% |
| Jul 8, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.80 | - |
| Jul 5, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.80 | 0.63% |
| Jul 3, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.72 | 1.43% |
| Jul 2, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.54 | 0.16% |
| Jul 1, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.52 | -0.08% |
| Jun 28, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.53 | 0.24% |
| Jun 27, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.50 | -0.24% |
| Jun 26, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.53 | - |
| Jun 25, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.53 | 0.16% |
| Jun 24, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.51 | -0.08% |
| Jun 21, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.52 | -0.55% |
| Jun 20, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.59 | 0.40% |
| Jun 18, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.54 | 0.72% |
| Jun 17, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.45 | 0.64% |
| Jun 14, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.37 | 0.16% |
| Jun 13, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | -0.08% |
| Jun 12, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.36 | 0.81% |
| Jun 11, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.26 | -0.65% |
| Jun 10, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.34 | 0.41% |