Fidelity Series Global ex U.S. Index Fund (FSGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.21
-0.81 (-3.85%)
At close: Jun 5, 2026
FSGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -3.85% |
| Jun 4, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.05% |
| Jun 3, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.90% |
| Jun 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.76% |
| Jun 1, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.57% |
| May 29, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.14% |
| May 28, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.19% |
| May 27, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.14% |
| May 26, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.66% |
| May 22, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.05% |
| May 21, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.83% |
| May 20, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.44% |
| May 19, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.74% |
| May 18, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.40% |
| May 15, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -2.23% |
| May 14, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.05% |
| May 13, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.78% |
| May 12, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.06% |
| May 11, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.15% |
| May 8, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.68% |
| May 7, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.20% |
| May 6, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.77% |
| May 5, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.10% |
| May 4, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.40% |
| May 1, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% |
| Apr 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.88% |
| Apr 29, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.55% |
| Apr 28, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.55% |
| Apr 27, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.15% |
| Apr 24, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.81% |
| Apr 23, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.85% |
| Apr 22, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.60% |
| Apr 21, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.49% |
| Apr 20, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.54% |
| Apr 17, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.25% |
| Apr 16, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| Apr 15, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| Apr 14, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.81% |
| Apr 13, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.91% |
| Apr 10, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| Apr 9, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.10% |
| Apr 8, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 4.24% |
| Apr 7, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.16% |
| Apr 6, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.37% |
| Apr 2, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.53% |
| Apr 1, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.34% |
| Mar 31, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 2.99% |
| Mar 30, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.06% |
| Mar 27, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.71% |
| Mar 26, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -2.51% |