Fidelity Global Small Cap Opportunities Fund (NEO:FCGS)
Canada
· Delayed Price · Currency is CAD 15.12
-0.10 (-0.66%)
May 30, 2025, 4:00 PM EDT
NEO:FCGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 15.34 | 15.34 | 15.11 | 15.20 | - | 0.53% | 147,883 |
| Jun 5, 2025 | 15.05 | 15.12 | 15.05 | 15.12 | - | 0.20% | 28,233 |
| Jun 4, 2025 | 14.95 | 15.10 | 14.95 | 15.09 | - | -0.33% | 30,865 |
| Jun 3, 2025 | 14.89 | 15.17 | 14.89 | 15.14 | - | 0.40% | 138,981 |
| Jun 2, 2025 | 15.17 | 15.17 | 14.88 | 15.08 | - | -0.26% | 38,849 |
| May 30, 2025 | 14.93 | 15.12 | 14.93 | 15.12 | - | -0.66% | 84,962 |
| May 29, 2025 | 15.07 | 15.27 | 15.07 | 15.22 | - | 0.79% | 143,841 |
| May 28, 2025 | 15.05 | 15.21 | 15.05 | 15.10 | - | -1.05% | 40,100 |
| May 27, 2025 | 15.28 | 15.28 | 15.08 | 15.26 | - | 0.46% | 102,653 |
| May 26, 2025 | 15.12 | 15.25 | 15.00 | 15.19 | - | 1.88% | 73,885 |
| May 23, 2025 | 15.00 | 15.00 | 14.83 | 14.91 | - | -0.93% | 37,548 |
| May 22, 2025 | 15.07 | 15.08 | 14.98 | 15.05 | - | -0.07% | 44,975 |
| May 21, 2025 | 15.27 | 15.27 | 15.02 | 15.06 | - | -1.76% | 138,032 |
| May 20, 2025 | 15.09 | 15.33 | 15.09 | 15.33 | - | 0.26% | 79,528 |
| May 16, 2025 | 15.30 | 15.30 | 15.13 | 15.29 | - | 0.79% | 92,972 |
| May 15, 2025 | 14.92 | 15.17 | 14.92 | 15.17 | - | 0.66% | 80,088 |
| May 14, 2025 | 14.92 | 15.07 | 14.92 | 15.07 | - | 0.33% | 46,918 |
| May 13, 2025 | 15.08 | 15.15 | 15.02 | 15.02 | - | -0.27% | 89,927 |
| May 12, 2025 | 14.93 | 15.10 | 14.93 | 15.06 | - | 1.69% | 140,000 |
| May 9, 2025 | 14.87 | 14.87 | 14.75 | 14.81 | - | 0.54% | 66,795 |
| May 8, 2025 | 14.72 | 14.78 | 14.61 | 14.73 | - | 1.10% | 280,865 |
| May 7, 2025 | 14.68 | 14.68 | 14.50 | 14.57 | - | 0.21% | 71,071 |
| May 6, 2025 | 14.52 | 14.54 | 14.42 | 14.54 | - | -0.34% | 40,141 |
| May 5, 2025 | 14.58 | 14.67 | 14.50 | 14.59 | - | -0.21% | 90,894 |
| May 2, 2025 | 14.55 | 14.64 | 14.46 | 14.62 | - | 2.24% | 385,897 |
| May 1, 2025 | 14.28 | 14.36 | 14.23 | 14.30 | - | 0.07% | 123,847 |
| Apr 30, 2025 | 14.00 | 14.29 | 14.00 | 14.29 | - | 0.14% | 569,377 |
| Apr 29, 2025 | 14.17 | 14.29 | 14.13 | 14.27 | - | 0.63% | 113,078 |
| Apr 28, 2025 | 14.15 | 14.24 | 14.07 | 14.18 | - | 0.07% | 57,445 |
| Apr 25, 2025 | 14.12 | 14.21 | 14.03 | 14.17 | - | 0.07% | 252,819 |
| Apr 24, 2025 | 14.17 | 14.20 | 13.97 | 14.16 | - | 1.14% | 174,607 |
| Apr 23, 2025 | 13.82 | 14.15 | 13.82 | 14.00 | - | 2.12% | 193,170 |
| Apr 22, 2025 | 13.79 | 13.79 | 13.62 | 13.71 | - | 0.81% | 132,819 |
| Apr 21, 2025 | 13.50 | 13.65 | 13.40 | 13.60 | - | -0.37% | 550,132 |
| Apr 17, 2025 | 13.73 | 13.80 | 13.65 | 13.65 | - | 0.44% | 306,585 |
| Apr 16, 2025 | 13.60 | 13.80 | 13.55 | 13.59 | - | -1.74% | 72,628 |
| Apr 15, 2025 | 13.53 | 13.87 | 13.53 | 13.83 | - | 0.95% | 275,400 |
| Apr 14, 2025 | 13.50 | 13.72 | 13.50 | 13.70 | - | 0.88% | 568,392,174 |
| Apr 11, 2025 | 13.55 | 13.58 | 13.23 | 13.58 | - | 0.22% | 401,457 |
| Apr 10, 2025 | 13.92 | 13.99 | 13.18 | 13.55 | - | -2.66% | 72,328 |
| Apr 9, 2025 | 13.17 | 13.95 | 12.93 | 13.92 | - | 6.18% | 490,643 |
| Apr 8, 2025 | 13.63 | 13.63 | 12.94 | 13.11 | - | -0.08% | 132,517 |
| Apr 7, 2025 | 11.05 | 13.61 | 11.05 | 13.12 | - | -2.96% | 330,417 |
| Apr 4, 2025 | 13.94 | 13.94 | 12.50 | 13.52 | - | -4.72% | 273,217 |
| Apr 3, 2025 | 14.60 | 15.40 | 14.13 | 14.19 | - | -5.27% | 250,505 |
| Apr 2, 2025 | 14.81 | 15.12 | 14.78 | 14.98 | - | 1.08% | 104,609 |
| Apr 1, 2025 | 14.93 | 14.93 | 14.72 | 14.82 | - | 0.07% | 71,294 |
| Mar 31, 2025 | 14.66 | 14.81 | 14.66 | 14.81 | - | 0.41% | 76,912 |
| Mar 28, 2025 | 14.75 | 14.89 | 14.69 | 14.75 | - | -1.73% | 457,250 |
| Mar 27, 2025 | 15.06 | 15.54 | 14.94 | 15.01 | - | 0.20% | 83,611 |