Fidelity Series Global ex U.S. Index Fund (FSGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.56
-0.05 (-0.34%)
Dec 16, 2024, 4:00 PM EST
FSGEX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Dec 20, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.56% |
Dec 19, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.07% |
Dec 18, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -2.21% |
Dec 17, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.48% |
Dec 16, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.34% |
Dec 13, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -3.05% |
Dec 12, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.66% |
Dec 11, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.53% |
Dec 10, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.85% |
Dec 9, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.26% |
Dec 6, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.07% |
Dec 5, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.46% |
Dec 4, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% |
Dec 3, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.53% |
Dec 2, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.40% |
Nov 29, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.81% |
Nov 27, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.34% |
Nov 26, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.54% |
Nov 25, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.41% |
Nov 22, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.27% |
Nov 21, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Nov 20, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.27% |
Nov 19, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Nov 18, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.89% |
Nov 15, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.54% |
Nov 14, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
Nov 13, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.74% |
Nov 12, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.59% |
Nov 11, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -2.64% |
Nov 8, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.11% |
Nov 7, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.59% |
Nov 6, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.18% |
Nov 5, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.06% |
Nov 4, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.33% |
Nov 1, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.33% |
Oct 31, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.99% |
Oct 30, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.65% |
Oct 29, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.20% |
Oct 28, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.53% |
Oct 25, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.26% |
Oct 24, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.26% |
Oct 23, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.78% |
Oct 22, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.52% |
Oct 21, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.90% |
Oct 18, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.78% |
Oct 17, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Oct 16, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.39% |
Oct 15, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.72% |
Oct 14, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.13% |
Oct 11, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.51% |
Oct 10, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.06% |
Oct 9, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.06% |
Oct 8, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.83% |
Oct 7, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.13% |
Oct 4, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.58% |
Oct 3, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.01% |
Oct 2, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.45% |
Oct 1, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.32% |
Sep 30, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.44% |
Sep 27, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.50% |
Sep 26, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 2.44% |
Sep 25, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.58% |
Sep 24, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.30% |
Sep 23, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.39% |
Sep 20, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.71% |
Sep 19, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 2.04% |
Sep 18, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.33% |
Sep 17, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.13% |
Sep 16, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.53% |
Sep 13, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.20% |
Sep 12, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.93% |
Sep 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% |
Sep 10, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.40% |
Sep 9, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.88% |
Sep 6, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.85% |
Sep 5, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.13% |
Sep 4, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.33% |
Sep 3, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.75% |
Aug 30, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.26% |
Aug 29, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.39% |
Aug 28, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.52% |
Aug 27, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.33% |
Aug 26, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.32% |
Aug 23, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.52% |
Aug 22, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.59% |
Aug 21, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66% |
Aug 20, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.53% |
Aug 19, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.06% |
Aug 16, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.80% |
Aug 15, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.22% |
Aug 14, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.07% |
Aug 13, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.58% |
Aug 12, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.07% |
Aug 9, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.28% |
Aug 8, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.83% |
Aug 7, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.35% |
Aug 6, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.50% |
Aug 5, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.29% |
Aug 2, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.70% |
Aug 1, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.20% |