Strategic Advisers Fidelity Emerging Markets Fund (FGOMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.93
+0.12 (1.02%)
Jan 14, 2025, 8:01 PM EST
FGOMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.42% |
| Jan 13, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -2.48% |
| Jan 10, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.08% |
| Jan 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.41% |
| Jan 7, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.90% |
| Jan 6, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.41% |
| Jan 3, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.25% |
| Jan 2, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Dec 31, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.16% |
| Dec 30, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -2.88% |
| Dec 27, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.26 | -0.16% |
| Dec 26, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.28 | -0.48% |
| Dec 24, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.34 | 0.24% |
| Dec 23, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.31 | 1.13% |
| Dec 20, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.17 | -0.24% |
| Dec 19, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.20 | 0.40% |
| Dec 18, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.15 | -1.74% |
| Dec 17, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.37 | -0.55% |
| Dec 16, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.44 | -0.55% |
| Dec 13, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.51 | -0.08% |
| Dec 12, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.52 | -0.39% |
| Dec 11, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.56 | 0.47% |
| Dec 10, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.51 | -1.09% |
| Dec 9, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.64 | 1.42% |
| Dec 6, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.47 | -0.08% |
| Dec 5, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.48 | 0.47% |
| Dec 4, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.42 | 0.40% |
| Dec 3, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.37 | 0.40% |
| Dec 2, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.32 | 0.56% |
| Nov 29, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.25 | -0.24% |
| Nov 27, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.28 | -0.08% |
| Nov 26, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.29 | -0.40% |
| Nov 25, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.34 | -0.79% |
| Nov 22, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.44 | 0.88% |
| Nov 21, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.33 | -0.32% |
| Nov 20, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.37 | -0.08% |
| Nov 19, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.38 | 0.16% |
| Nov 18, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.36 | 1.04% |
| Nov 15, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.23 | -0.32% |
| Nov 14, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.27 | -0.56% |
| Nov 13, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.34 | -0.79% |
| Nov 12, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.44 | -1.78% |
| Nov 11, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.66 | -1.90% |
| Nov 8, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.91 | -0.68% |
| Nov 7, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.00 | 2.00% |
| Nov 6, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.74 | -0.92% |
| Nov 5, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.86 | 1.31% |
| Nov 4, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.69 | 2.21% |
| Nov 1, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.42 | -1.25% |
| Oct 31, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.57 | -1.08% |
| Oct 30, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.71 | -0.99% |
| Oct 29, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.84 | -0.15% |
| Oct 28, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.86 | 0.15% |
| Oct 25, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.84 | 0.08% |
| Oct 24, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.83 | -0.08% |
| Oct 23, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.84 | -0.61% |
| Oct 22, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 12.92 | -0.38% |
| Oct 21, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.97 | -0.45% |
| Oct 18, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.03 | 1.14% |
| Oct 17, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.88 | -0.23% |
| Oct 16, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.91 | 0.69% |
| Oct 15, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.82 | -2.24% |
| Oct 14, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.11 | -0.07% |
| Oct 11, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.12 | 0.68% |
| Oct 10, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.03 | 0.23% |
| Oct 9, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.01 | -0.45% |
| Oct 8, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.06 | -2.13% |
| Oct 7, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.35 | 0.37% |
| Oct 4, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.30 | 1.04% |
| Oct 3, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.16 | -0.96% |
| Oct 2, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.29 | 1.65% |
| Oct 1, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.07 | 0.53% |
| Sep 30, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.01 | -1.27% |
| Sep 27, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.17 | -0.22% |
| Sep 26, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.20 | 3.14% |
| Sep 25, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.80 | -0.46% |
| Sep 24, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.86 | 2.74% |
| Sep 23, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.52 | 0.63% |
| Sep 20, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.44 | -0.39% |
| Sep 19, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.49 | 1.84% |
| Sep 18, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.26 | -0.32% |
| Sep 17, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.30 | 0.24% |
| Sep 16, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.27 | 0.40% |
| Sep 13, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.22 | 0.32% |
| Sep 12, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.18 | 1.06% |
| Sep 11, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.05 | 0.74% |
| Sep 10, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.97 | -0.33% |
| Sep 9, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.01 | 0.74% |
| Sep 6, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.92 | -1.86% |
| Sep 5, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.14 | 0.24% |
| Sep 4, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.11 | -0.16% |
| Sep 3, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.13 | -2.14% |
| Aug 30, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.40 | 0.24% |
| Aug 29, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.37 | 0.08% |
| Aug 28, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.36 | -0.71% |
| Aug 27, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.45 | - |
| Aug 26, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.45 | -0.70% |
| Aug 23, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.53 | 1.35% |
| Aug 22, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.37 | -1.10% |
| Aug 21, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.51 | 0.24% |