Fidelity SAI International Low Volatility Index Fund (FSKLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.37
+0.07 (0.62%)
Feb 21, 2025, 8:07 AM EST
FSKLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% |
| Feb 20, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.62% |
| Feb 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.62% |
| Feb 18, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.44% |
| Feb 14, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% |
| Feb 13, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.16% |
| Feb 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.27% |
| Feb 11, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.36% |
| Feb 10, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.18% |
| Feb 7, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.62% |
| Feb 6, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| Feb 5, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.81% |
| Feb 4, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.54% |
| Feb 3, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.54% |
| Jan 31, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.80% |
| Jan 30, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.99% |
| Jan 29, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Jan 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% |
| Jan 27, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.36% |
| Jan 24, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.55% |
| Jan 23, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.27% |
| Jan 22, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.46% |
| Jan 21, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.48% |
| Jan 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% |
| Jan 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% |
| Jan 15, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.84% |
| Jan 14, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.19% |
| Jan 13, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.28% |
| Jan 10, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.57% |
| Jan 8, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.18% |
| Jan 7, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.09% |
| Jan 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% |
| Jan 3, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.28% |
| Jan 2, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.28% |
| Dec 31, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% |
| Dec 30, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% |
| Dec 27, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% |
| Dec 26, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.18% |
| Dec 24, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.19% |
| Dec 23, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.22% |
| 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% |