Fidelity Global Small Cap Opportunities Fund (NEO:FCGS)
Canada
· Delayed Price · Currency is CAD 15.06
+0.25 (1.69%)
May 12, 2025, 4:00 PM EDT
NEO:FCGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 15.08 | 15.15 | 15.00 | 15.00 | - | -0.40% | 332,779 |
| 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 |
| Mar 26, 2025 | 15.10 | 15.10 | 14.94 | 14.98 | - | -0.53% | 56,834 |
| Mar 25, 2025 | 15.26 | 15.26 | 15.02 | 15.06 | - | -0.46% | 39,531 |
| Mar 24, 2025 | 15.14 | 15.27 | 14.98 | 15.13 | - | 1.20% | 54,947 |
| Mar 21, 2025 | 15.05 | 15.10 | 14.84 | 14.95 | - | -0.66% | 71,817 |
| Mar 20, 2025 | 14.92 | 15.17 | 14.92 | 15.05 | - | -0.53% | 171,577 |
| Mar 19, 2025 | 15.15 | 15.19 | 14.92 | 15.13 | - | 0.73% | 56,048 |
| Mar 18, 2025 | 14.97 | 15.13 | 14.96 | 15.02 | - | -0.13% | 41,988 |
| Mar 17, 2025 | 15.04 | 15.04 | 14.91 | 15.04 | - | 0.74% | 76,688 |
| Mar 14, 2025 | 14.98 | 14.98 | 14.79 | 14.93 | - | 1.77% | 110,259 |
| Mar 13, 2025 | 14.65 | 14.76 | 14.63 | 14.67 | - | -0.41% | 41,764 |
| Mar 12, 2025 | 14.71 | 14.83 | 14.70 | 14.73 | - | -0.20% | 43,708 |
| Mar 11, 2025 | 14.89 | 14.89 | 14.73 | 14.76 | - | -0.40% | 53,305 |
| Mar 10, 2025 | 14.80 | 14.92 | 14.74 | 14.82 | - | -1.72% | 59,984 |
| Mar 7, 2025 | 14.98 | 15.10 | 14.90 | 15.08 | - | 0.67% | 392,261 |
| Mar 6, 2025 | 15.20 | 15.20 | 14.92 | 14.98 | - | -0.93% | 163,379 |
| Mar 5, 2025 | 15.20 | 15.22 | 15.00 | 15.12 | - | 0.20% | 118,027 |
| Mar 4, 2025 | 15.00 | 15.18 | 14.89 | 15.09 | - | -0.46% | 235,341 |