Fidelity SAI Emerging Markets Low Volatility Index Fund (FGKPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.57
-0.05 (-0.43%)
At close: Mar 6, 2026
FGKPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.43% |
| Mar 5, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.43% |
| Mar 4, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.11% |
| Mar 3, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.93% |
| Mar 2, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.57% |
| Feb 27, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.49% |
| Feb 26, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.65% |
| Feb 25, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.82% |
| Feb 24, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.16% |
| Feb 23, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.25% |
| Feb 20, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.00% |
| Feb 19, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.42% |
| Feb 18, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Feb 17, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Feb 13, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.17% |
| Feb 12, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.41% |
| Feb 11, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.50% |
| Feb 10, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% |
| Feb 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.59% |
| Feb 6, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.85% |
| Feb 5, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.42% |
| Feb 4, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.25% |
| Feb 3, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.25% |
| Feb 2, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Jan 30, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.67% |
| Jan 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.25% |
| Jan 28, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.34% |
| Jan 27, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.76% |
| Jan 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.25% |
| Jan 23, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.17% |
| Jan 22, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.51% |
| Jan 21, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.52% |
| Jan 20, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.60% |
| Jan 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.17% |
| Jan 15, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Jan 14, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.34% |
| Jan 13, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.09% |
| Jan 12, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.60% |
| Jan 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.09% |
| Jan 8, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.52% |
| Jan 7, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.26% |
| Jan 6, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.26% |
| Jan 5, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.09% |
| Jan 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.61% |
| Dec 31, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Dec 30, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Dec 29, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.09% |
| Dec 26, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Dec 24, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.09% |
| Dec 23, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.09% |
| Dec 22, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.44% |
| Dec 19, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.61% |
| Dec 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.53% |
| Dec 17, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% |
| Dec 16, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.70% |
| Dec 15, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Dec 12, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -7.67% |
| Dec 11, 2025 | 11.49 | 11.49 | 11.49 | 12.38 | 11.49 | -0.16% |
| Dec 10, 2025 | 11.51 | 11.51 | 11.51 | 12.40 | 11.51 | 0.08% |
| Dec 9, 2025 | 11.50 | 11.50 | 11.50 | 12.39 | 11.50 | -0.24% |
| Dec 8, 2025 | 11.52 | 11.52 | 11.52 | 12.42 | 11.52 | -0.40% |
| Dec 5, 2025 | 11.57 | 11.57 | 11.57 | 12.47 | 11.57 | 0.32% |
| Dec 4, 2025 | 11.53 | 11.53 | 11.53 | 12.43 | 11.53 | 0.32% |
| Dec 3, 2025 | 11.50 | 11.50 | 11.50 | 12.39 | 11.50 | 0.08% |
| Dec 2, 2025 | 11.49 | 11.49 | 11.49 | 12.38 | 11.49 | 0.24% |
| Dec 1, 2025 | 11.46 | 11.46 | 11.46 | 12.35 | 11.46 | 0.08% |
| Nov 28, 2025 | 11.45 | 11.45 | 11.45 | 12.34 | 11.45 | -0.24% |
| Nov 26, 2025 | 11.48 | 11.48 | 11.48 | 12.37 | 11.48 | 0.49% |
| Nov 25, 2025 | 11.42 | 11.42 | 11.42 | 12.31 | 11.42 | - |
| Nov 24, 2025 | 11.42 | 11.42 | 11.42 | 12.31 | 11.42 | 0.24% |
| Nov 21, 2025 | 11.39 | 11.39 | 11.39 | 12.28 | 11.39 | -0.16% |
| Nov 20, 2025 | 11.41 | 11.41 | 11.41 | 12.30 | 11.41 | -0.40% |
| Nov 19, 2025 | 11.46 | 11.46 | 11.46 | 12.35 | 11.46 | 0.16% |
| Nov 18, 2025 | 11.44 | 11.44 | 11.44 | 12.33 | 11.44 | -0.48% |
| Nov 17, 2025 | 11.50 | 11.50 | 11.50 | 12.39 | 11.50 | -1.04% |
| Nov 14, 2025 | 11.62 | 11.62 | 11.62 | 12.52 | 11.62 | 0.32% |
| Nov 13, 2025 | 11.58 | 11.58 | 11.58 | 12.48 | 11.58 | -0.72% |
| Nov 12, 2025 | 11.66 | 11.66 | 11.66 | 12.57 | 11.66 | 0.32% |
| Nov 11, 2025 | 11.63 | 11.63 | 11.63 | 12.53 | 11.63 | 0.24% |
| Nov 10, 2025 | 11.60 | 11.60 | 11.60 | 12.50 | 11.60 | 0.64% |
| Nov 7, 2025 | 11.52 | 11.52 | 11.52 | 12.42 | 11.52 | 0.08% |
| Nov 6, 2025 | 11.52 | 11.52 | 11.52 | 12.41 | 11.51 | -0.24% |
| Nov 5, 2025 | 11.54 | 11.54 | 11.54 | 12.44 | 11.54 | 0.16% |
| Nov 4, 2025 | 11.52 | 11.52 | 11.52 | 12.42 | 11.52 | -0.32% |
| Nov 3, 2025 | 11.56 | 11.56 | 11.56 | 12.46 | 11.56 | - |
| Oct 31, 2025 | 11.56 | 11.56 | 11.56 | 12.46 | 11.56 | -0.64% |
| Oct 30, 2025 | 11.64 | 11.64 | 11.64 | 12.54 | 11.64 | -0.63% |
| Oct 29, 2025 | 11.71 | 11.71 | 11.71 | 12.62 | 11.71 | -0.08% |
| Oct 28, 2025 | 11.72 | 11.72 | 11.72 | 12.63 | 11.72 | - |
| Oct 27, 2025 | 11.72 | 11.72 | 11.72 | 12.63 | 11.72 | 0.32% |
| Oct 24, 2025 | 11.68 | 11.68 | 11.68 | 12.59 | 11.68 | 0.16% |
| Oct 23, 2025 | 11.66 | 11.66 | 11.66 | 12.57 | 11.66 | 0.40% |
| Oct 22, 2025 | 11.62 | 11.62 | 11.62 | 12.52 | 11.62 | 0.32% |
| Oct 21, 2025 | 11.58 | 11.58 | 11.58 | 12.48 | 11.58 | 0.16% |
| Oct 20, 2025 | 11.56 | 11.56 | 11.56 | 12.46 | 11.56 | 0.32% |
| Oct 17, 2025 | 11.52 | 11.52 | 11.52 | 12.42 | 11.52 | 0.32% |
| Oct 16, 2025 | 11.49 | 11.49 | 11.49 | 12.38 | 11.49 | 0.73% |
| Oct 15, 2025 | 11.40 | 11.40 | 11.40 | 12.29 | 11.40 | 0.66% |
| Oct 14, 2025 | 11.33 | 11.33 | 11.33 | 12.21 | 11.33 | -0.08% |
| Oct 13, 2025 | 11.34 | 11.34 | 11.34 | 12.22 | 11.34 | 0.83% |