Fidelity SAI Emerging Markets Low Volatility Index Fund (FGKPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.51
+0.07 (0.61%)
May 9, 2025, 4:00 PM EDT
FGKPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.13% |
| May 9, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.61% |
| May 8, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.44% |
| May 7, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.52% |
| May 6, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.26% |
| May 5, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.14% |
| May 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.78% |
| May 1, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Apr 30, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.72% |
| Apr 29, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% |
| Apr 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% |
| Apr 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.54% |
| Apr 24, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.81% |
| Apr 23, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.73% |
| Apr 22, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.64% |
| Apr 21, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.09% |
| Apr 17, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Apr 16, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Apr 15, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.55% |
| Apr 14, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.84% |
| Apr 11, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.99% |
| Apr 10, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Apr 9, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2.43% |
| Apr 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.77% |
| Apr 7, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -3.00% |
| Apr 4, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.38% |
| Apr 3, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.17% |
| Apr 2, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.45% |
| Apr 1, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.36% |
| Mar 31, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% |
| Mar 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.43% |
| Mar 27, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.45% |
| Mar 26, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.27% |
| Mar 25, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.18% |
| Mar 24, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.36% |
| Mar 21, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.09% |
| Mar 20, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Mar 19, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Mar 18, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.09% |
| Mar 17, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.81% |
| Mar 14, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.91% |
| Mar 13, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% |
| Mar 12, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.09% |
| Mar 11, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.37% |
| Mar 10, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.09% |
| Mar 7, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.18% |
| Mar 6, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.54% |
| Mar 5, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.28% |
| Mar 4, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.18% |
| Mar 3, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.09% |