Fidelity Series Global ex U.S. Index Fund (FSGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.80
-0.01 (-0.06%)
May 6, 2025, 4:00 PM EDT
FSGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.32% |
| May 7, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.44% |
| May 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.06% |
| May 5, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.19% |
| May 2, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.94% |
| May 1, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.26% |
| Apr 30, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.26% |
| Apr 29, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.13% |
| Apr 28, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.65% |
| Apr 25, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.07% |
| Apr 24, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.32% |
| Apr 23, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.73% |
| Apr 22, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.42% |
| Apr 21, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.07% |
| Apr 17, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.88% |
| Apr 16, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.47% |
| Apr 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.68% |
| Apr 14, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.03% |
| Apr 11, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 2.69% |
| Apr 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.32% |
| Apr 9, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 6.14% |
| Apr 8, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.88% |
| Apr 7, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -2.43% |
| Apr 4, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -5.99% |
| Apr 3, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.98% |
| Apr 2, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.26% |
| Apr 1, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.47% |
| Mar 31, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.79% |
| Mar 28, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -1.24% |
| Mar 27, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.33% |
| Mar 26, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.97% |
| Mar 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.26% |
| Mar 24, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.13% |
| Mar 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.58% |
| Mar 20, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.64% |
| Mar 19, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.26% |
| Mar 18, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Mar 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.30% |
| Mar 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.79% |
| Mar 13, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.66% |
| Mar 12, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.53% |
| Mar 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Mar 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.33% |
| Mar 7, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.85% |
| Mar 6, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.84% |
| Mar 5, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 2.45% |
| Mar 4, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.27% |
| Mar 3, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.07% |
| Feb 28, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.13% |
| Feb 27, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.38% |