Fidelity SAI International Low Volatility Index Fund (FSKLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.76
-0.01 (-0.09%)
Dec 20, 2024, 8:01 PM EST
FSKLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.84% |
| Dec 19, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.46% |
| Dec 18, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.99% |
| Dec 17, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.27% |
| Dec 16, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.27% |
| Dec 13, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.37% |
| Dec 12, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.52% |
| Dec 11, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.35% |
| Dec 10, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.78% |
| Dec 9, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.26% |
| Dec 6, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.09% |
| Dec 5, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.52% |
| Dec 4, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.43% |
| Dec 3, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.35% |
| Dec 2, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.26% |
| Nov 29, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.97% |
| Nov 27, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.80% |
| Nov 26, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.35% |
| Nov 25, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.36% |
| Nov 22, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.72% |
| Nov 21, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% |
| Nov 20, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.54% |
| Nov 19, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Nov 18, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.72% |
| Nov 15, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.54% |
| Nov 14, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.36% |
| Nov 13, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.88% |
| Nov 12, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.13% |
| Nov 11, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.80% |
| Nov 8, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.13% |
| Nov 7, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.96% |
| Nov 6, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.80% |
| Nov 5, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.61% |
| Nov 4, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.67% |
| Nov 1, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.04% |
| Oct 31, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.78% |
| Oct 30, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.52% |
| Oct 29, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.17% |
| Oct 28, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.52% |
| Oct 25, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.34% |
| Oct 24, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Oct 23, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.60% |
| Oct 22, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.76% |
| Oct 21, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.17% |
| Oct 18, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.34% |
| Oct 17, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Oct 16, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.17% |
| Oct 15, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.67% |
| Oct 14, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.25% |
| Oct 11, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.17% |
| Oct 10, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.08% |
| Oct 9, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.08% |
| Oct 8, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Oct 7, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.33% |
| Oct 4, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.08% |
| Oct 3, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.00% |
| Oct 2, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.41% |
| Oct 1, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.33% |
| Sep 30, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.49% |
| Sep 27, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.57% |
| Sep 26, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.15% |
| Sep 25, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.49% |
| Sep 24, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.25% |
| Sep 23, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.50% |
| Sep 20, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.90% |
| Sep 19, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.74% |
| Sep 18, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.49% |
| Sep 17, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.49% |
| Sep 16, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.57% |
| Sep 13, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Sep 12, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.41% |
| Sep 11, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.16% |
| Sep 10, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Sep 9, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.75% |
| Sep 6, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.82% |
| Sep 5, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Sep 4, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.16% |
| Sep 3, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.25% |
| Aug 30, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.08% |
| Aug 29, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.33% |
| Aug 28, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.08% |
| Aug 27, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.75% |
| Aug 26, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.25% |
| Aug 23, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.60% |
| Aug 22, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.25% |
| Aug 21, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.68% |
| Aug 20, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.08% |
| Aug 19, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.85% |
| Aug 16, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.60% |
| Aug 15, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.60% |
| Aug 14, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.43% |
| Aug 13, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.41% |
| Aug 12, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.09% |
| Aug 9, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.18% |
| Aug 8, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.98% |
| Aug 7, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% |
| Aug 6, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% |
| Aug 5, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -2.19% |
| Aug 2, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.26% |
| Aug 1, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.63% |