Fidelity Series Global ex U.S. Index Fund (FSGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.41
+0.10 (0.61%)
Jun 4, 2025, 4:00 PM EDT
FSGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.24% |
| Jun 5, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.18% |
| Jun 4, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.61% |
| Jun 3, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.43% |
| Jun 2, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.92% |
| May 30, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.12% |
| May 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.37% |
| May 28, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.80% |
| May 27, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.68% |
| May 23, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.37% |
| May 22, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.06% |
| May 21, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.43% |
| May 20, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.31% |
| May 19, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.62% |
| May 16, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.12% |
| May 15, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.69% |
| May 14, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.19% |
| May 13, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.38% |
| May 12, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.95% |
| May 9, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.57% |
| 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% |