Fidelity Global Small Cap Opportunities Fund (NEO:FCGS)
Canada
· Delayed Price · Currency is CAD 15.11
-0.06 (-0.40%)
Feb 14, 2025, 4:00 PM EST
NEO:FCGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.23 | 15.44 | 15.00 | 15.25 | - | 0.53% | 41,292 |
| Feb 28, 2025 | 14.99 | 15.17 | 14.97 | 15.17 | - | 1.13% | 105,529 |
| Feb 27, 2025 | 15.03 | 15.12 | 14.97 | 15.00 | - | -0.60% | 87,396 |
| Feb 26, 2025 | 15.27 | 15.27 | 15.02 | 15.09 | - | 0.27% | 247,479 |
| Feb 25, 2025 | 14.78 | 15.05 | 14.78 | 15.05 | - | 0.80% | 85,574 |
| Feb 24, 2025 | 14.85 | 14.95 | 14.84 | 14.93 | - | 0.40% | 32,654 |
| Feb 21, 2025 | 15.19 | 15.19 | 14.80 | 14.87 | - | -1.39% | 179,517 |
| Feb 20, 2025 | 15.02 | 15.11 | 15.01 | 15.08 | - | -0.92% | 67,316 |
| Feb 19, 2025 | 15.26 | 15.26 | 15.14 | 15.22 | - | - | 128,954 |
| Feb 18, 2025 | 15.27 | 15.27 | 15.13 | 15.22 | - | 0.79% | 157,843 |
| Feb 14, 2025 | 15.18 | 15.18 | 15.06 | 15.10 | - | -0.46% | 74,120 |
| Feb 13, 2025 | 15.28 | 15.28 | 15.08 | 15.17 | - | 0.80% | 215,329 |
| Feb 12, 2025 | 15.12 | 15.19 | 15.01 | 15.05 | - | -0.99% | 95,329 |
| Feb 11, 2025 | 15.25 | 15.25 | 15.14 | 15.20 | - | 0.13% | 99,651 |
| Feb 10, 2025 | 15.11 | 15.22 | 15.11 | 15.18 | - | 0.20% | 164,983 |
| Feb 7, 2025 | 15.28 | 15.29 | 15.13 | 15.15 | - | -1.05% | 165,760 |
| Feb 6, 2025 | 15.39 | 15.39 | 15.25 | 15.31 | - | -0.20% | 187,465 |
| Feb 5, 2025 | 15.20 | 15.35 | 15.19 | 15.34 | - | 0.59% | 89,837 |
| Feb 4, 2025 | 15.22 | 15.29 | 15.20 | 15.25 | - | -0.52% | 235,279 |
| Feb 3, 2025 | 15.44 | 15.44 | 15.20 | 15.33 | - | -0.71% | 265,166 |
| Jan 31, 2025 | 15.50 | 15.60 | 15.38 | 15.44 | - | -0.39% | 90,352 |
| Jan 30, 2025 | 15.58 | 15.58 | 15.43 | 15.50 | - | 1.11% | 103,682 |
| Jan 29, 2025 | 15.31 | 15.37 | 15.26 | 15.33 | - | 0.52% | 231,996 |
| Jan 28, 2025 | 15.34 | 15.34 | 15.23 | 15.25 | - | -0.33% | 83,355 |
| Jan 27, 2025 | 15.35 | 15.35 | 15.20 | 15.30 | - | -0.52% | 130,847 |
| Jan 24, 2025 | 15.41 | 15.41 | 15.31 | 15.38 | - | -0.06% | 315,350 |
| Jan 23, 2025 | 15.47 | 15.47 | 15.29 | 15.39 | - | 0.65% | 83,743 |
| Jan 22, 2025 | 15.53 | 15.53 | 15.27 | 15.29 | - | -0.20% | 101,608 |
| Jan 21, 2025 | 15.50 | 15.50 | 15.23 | 15.32 | - | 0.59% | 442,284 |
| Jan 20, 2025 | 15.06 | 15.23 | 15.06 | 15.23 | - | 0.20% | 48,430 |
| Jan 17, 2025 | 15.27 | 15.27 | 15.13 | 15.20 | - | 0.86% | 44,536 |
| Jan 16, 2025 | 15.03 | 15.08 | 14.95 | 15.07 | - | 1.14% | 146,978 |
| Jan 15, 2025 | 15.05 | 15.05 | 14.87 | 14.90 | - | 0.68% | 68,747 |
| Jan 14, 2025 | 14.91 | 14.91 | 14.69 | 14.80 | - | 0.68% | 39,889 |
| Jan 13, 2025 | 15.00 | 15.00 | 14.55 | 14.70 | - | 0.07% | 218,150 |
| Jan 10, 2025 | 14.88 | 14.88 | 14.63 | 14.69 | - | -0.94% | 1,352,680 |
| Jan 9, 2025 | 14.63 | 14.83 | 14.63 | 14.83 | - | 0.54% | 60,689 |
| Jan 8, 2025 | 14.60 | 14.76 | 14.60 | 14.75 | - | 0.14% | 92,367 |
| Jan 7, 2025 | 14.95 | 14.95 | 14.67 | 14.73 | - | -0.20% | 356,251 |
| Jan 6, 2025 | 14.90 | 14.90 | 14.71 | 14.76 | - | -0.54% | 67,544 |
| Jan 3, 2025 | 14.88 | 14.91 | 14.68 | 14.84 | - | 0.95% | 44,136 |
| Jan 2, 2025 | 14.79 | 14.82 | 14.63 | 14.70 | - | - | 368,235 |
| Dec 31, 2024 | 15.04 | 15.04 | 14.66 | 14.70 | - | 0.07% | 9,629 |
| Dec 30, 2024 | 14.77 | 14.77 | 14.64 | 14.69 | - | -0.88% | 31,891 |
| Dec 27, 2024 | 14.95 | 14.95 | 14.75 | 14.82 | - | -0.07% | 42,074 |
| Dec 24, 2024 | 14.95 | 15.39 | 14.76 | 14.83 | - | 0.34% | 47,599 |
| Dec 23, 2024 | 14.79 | 14.79 | 14.73 | 14.78 | - | 0.07% | 163,425 |
| Dec 20, 2024 | 14.78 | 14.80 | 14.57 | 14.77 | - | 0.41% | 183,066 |
| Dec 19, 2024 | 14.97 | 14.97 | 14.64 | 14.71 | - | -0.20% | 100,783 |
| Dec 18, 2024 | 15.19 | 15.19 | 14.74 | 14.74 | - | -2.19% | 89,156 |
| Dec 17, 2024 | 15.23 | 15.23 | 15.04 | 15.07 | - | -0.53% | 83,073 |
| Dec 16, 2024 | 15.28 | 15.28 | 15.11 | 15.15 | - | - | 113,123 |
| Dec 13, 2024 | 15.38 | 15.38 | 15.09 | 15.15 | - | -0.26% | 68,361 |
| Dec 12, 2024 | 15.05 | 15.19 | 15.05 | 15.19 | - | -0.07% | 43,670 |
| Dec 11, 2024 | 15.29 | 15.29 | 15.11 | 15.20 | - | 0.20% | 88,378 |
| Dec 10, 2024 | 15.25 | 15.25 | 15.12 | 15.17 | - | -0.46% | 131,524 |
| Dec 9, 2024 | 15.37 | 15.37 | 15.20 | 15.24 | - | -0.33% | 65,578 |
| Dec 6, 2024 | 15.53 | 15.53 | 15.25 | 15.29 | - | 0.59% | 78,160 |
| Dec 5, 2024 | 15.02 | 15.25 | 15.02 | 15.20 | - | -0.13% | 83,183 |
| Dec 4, 2024 | 15.20 | 15.27 | 15.13 | 15.22 | - | 0.26% | 117,614 |
| Dec 3, 2024 | 15.08 | 15.18 | 15.08 | 15.18 | - | 0.26% | 112,893 |
| Dec 2, 2024 | 15.35 | 15.35 | 15.07 | 15.14 | - | -1.30% | 183,252 |
| Nov 29, 2024 | 15.32 | 15.53 | 15.08 | 15.34 | - | 1.39% | 489,898 |
| Nov 28, 2024 | 15.18 | 15.19 | 15.05 | 15.13 | - | 0.53% | 46,141 |
| Nov 27, 2024 | 15.29 | 15.29 | 15.02 | 15.05 | - | -0.20% | 76,335 |
| Nov 26, 2024 | 15.33 | 15.33 | 15.04 | 15.08 | - | -0.07% | 112,472 |
| Nov 25, 2024 | 15.07 | 15.09 | 15.03 | 15.09 | - | 0.94% | 116,448 |
| Nov 22, 2024 | 15.01 | 15.01 | 14.89 | 14.95 | - | 1.01% | 536,179 |
| Nov 21, 2024 | 14.88 | 14.88 | 14.66 | 14.80 | - | 0.75% | 230,870 |
| Nov 20, 2024 | 14.65 | 14.70 | 14.61 | 14.69 | - | 0.20% | 99,423 |
| Nov 19, 2024 | 14.83 | 14.83 | 14.59 | 14.66 | - | -0.61% | 124,460 |
| Nov 18, 2024 | 14.72 | 14.79 | 14.72 | 14.75 | - | -0.20% | 160,165 |
| Nov 15, 2024 | 15.01 | 15.01 | 14.76 | 14.78 | - | -0.54% | 146,633 |
| Nov 14, 2024 | 15.12 | 15.12 | 14.83 | 14.86 | - | -0.67% | 219,325 |
| Nov 13, 2024 | 15.14 | 15.14 | 14.92 | 14.96 | - | 0.20% | 395,137 |
| Nov 12, 2024 | 15.12 | 15.12 | 14.90 | 14.93 | - | -0.73% | 154,245 |
| Nov 11, 2024 | 15.09 | 15.12 | 15.03 | 15.04 | - | 0.53% | 129,510 |
| Nov 8, 2024 | 15.12 | 15.12 | 14.86 | 14.96 | - | 0.74% | 242,570 |
| Nov 7, 2024 | 14.90 | 14.90 | 14.80 | 14.85 | - | -0.07% | 217,572 |
| Nov 6, 2024 | 15.15 | 15.15 | 14.72 | 14.86 | - | 2.62% | 491,046 |
| Nov 5, 2024 | 14.46 | 14.48 | 14.36 | 14.48 | - | 0.70% | 88,954 |
| Nov 4, 2024 | 14.33 | 14.46 | 14.32 | 14.38 | - | 0.07% | 136,658 |
| Nov 1, 2024 | 14.27 | 14.41 | 14.26 | 14.37 | - | 0.70% | 159,386 |
| Oct 31, 2024 | 14.27 | 14.38 | 14.23 | 14.27 | - | -0.97% | 164,458 |
| Oct 30, 2024 | 14.89 | 14.89 | 14.31 | 14.41 | - | 0.21% | 88,099 |
| Oct 29, 2024 | 14.48 | 14.48 | 14.31 | 14.38 | - | 0.07% | 125,408 |
| Oct 28, 2024 | 14.40 | 14.40 | 14.34 | 14.37 | - | 0.63% | 177,571 |
| Oct 25, 2024 | 14.30 | 14.35 | 14.24 | 14.28 | - | -0.14% | 82,173 |
| Oct 24, 2024 | 14.30 | 14.30 | 14.25 | 14.30 | - | 0.14% | 64,462 |
| Oct 23, 2024 | 14.26 | 14.33 | 14.23 | 14.28 | - | -0.56% | 50,050 |
| Oct 22, 2024 | 14.20 | 14.41 | 14.20 | 14.36 | - | -0.35% | 451,303 |
| Oct 21, 2024 | 14.60 | 14.60 | 14.40 | 14.41 | - | -0.41% | 71,486 |
| Oct 18, 2024 | 14.61 | 14.61 | 14.42 | 14.47 | - | 0.42% | 148,171 |
| Oct 17, 2024 | 14.35 | 14.41 | 14.35 | 14.41 | - | 0.21% | 69,450 |
| Oct 16, 2024 | 14.48 | 14.48 | 14.33 | 14.38 | - | 0.84% | 87,682 |
| Oct 15, 2024 | 14.52 | 14.52 | 14.26 | 14.26 | - | 0.28% | 69,790 |
| Oct 11, 2024 | 14.22 | 14.22 | 14.10 | 14.22 | - | 1.35% | 29,403 |
| Oct 10, 2024 | 14.26 | 14.26 | 14.01 | 14.03 | - | -0.71% | 73,134 |
| Oct 9, 2024 | 14.21 | 14.21 | 14.03 | 14.13 | - | 1.00% | 253,440 |
| Oct 8, 2024 | 14.15 | 14.15 | 13.96 | 13.99 | - | -0.29% | 65,113 |