Skip to main content
Fidelity Series Global ex U.S. Index Fund (FSGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.46
+0.06 (0.33%)
Dec 4, 2025, 9:30 AM EST

FSGEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202518.4818.4818.4818.4818.480.11%
Dec 4, 202518.4618.4618.4618.4618.460.33%
Dec 3, 202518.4018.4018.4018.4018.400.33%
Dec 2, 202518.3418.3418.3418.3418.340.33%
Dec 1, 202518.2818.2818.2818.2818.28-0.33%
Nov 28, 202518.3418.3418.3418.3418.340.27%
Nov 26, 202518.2918.2918.2918.2918.291.05%
Nov 25, 202518.1018.1018.1018.1018.100.89%
Nov 24, 202517.9417.9417.9417.9417.940.45%
Nov 21, 202517.8617.8617.8617.8617.861.08%
Nov 20, 202517.6717.6717.6717.6717.67-1.40%
Nov 19, 202517.9217.9217.9217.9217.92-0.33%
Nov 18, 202517.9817.9817.9817.9817.98-0.99%
Nov 17, 202518.1618.1618.1618.1618.16-1.20%
Nov 14, 202518.3818.3818.3818.3818.38-0.22%
Nov 13, 202518.4218.4218.4218.4218.42-1.02%
Nov 12, 202518.6118.6118.6118.6118.610.54%
Nov 11, 202518.5118.5118.5118.5118.510.54%
Nov 10, 202518.4118.4118.4118.4118.411.15%
Nov 7, 202518.2018.2018.2018.2018.200.17%
Nov 6, 202518.1718.1718.1718.1718.17-0.38%
Nov 5, 202518.2418.2418.2418.2418.240.61%
Nov 4, 202518.1318.1318.1318.1318.13-1.31%
Nov 3, 202518.3718.3718.3718.3718.370.27%
Oct 31, 202518.3218.3218.3218.3218.32-0.22%
Oct 30, 202518.3618.3618.3618.3618.36-0.43%
Oct 29, 202518.4418.4418.4418.4418.44-0.43%
Oct 28, 202518.5218.5218.5218.5218.520.05%
Oct 27, 202518.5118.5118.5118.5118.510.82%
Oct 24, 202518.3618.3618.3618.3618.360.33%
Oct 23, 202518.3018.3018.3018.3018.300.66%
Oct 22, 202518.1818.1818.1818.1818.18-0.22%
Oct 21, 202518.2218.2218.2218.2218.22-0.71%
Oct 20, 202518.3518.3518.3518.3518.350.94%
Oct 17, 202518.1818.1818.1818.1818.18-0.05%
Oct 16, 202518.1918.1918.1918.1918.190.50%
Oct 15, 202518.1018.1018.1018.1018.100.84%
Oct 14, 202517.9517.9517.9517.9517.95-0.11%
Oct 13, 202517.9717.9717.9717.9717.971.64%
Oct 10, 202517.6817.6817.6817.6817.68-2.48%
Oct 9, 202518.1318.1318.1318.1318.13-0.77%
Oct 8, 202518.2718.2718.2718.2718.270.50%
Oct 7, 202518.1818.1818.1818.1818.18-0.87%
Oct 6, 202518.3418.3418.3418.3418.340.33%
Oct 3, 202518.2818.2818.2818.2818.280.66%
Oct 2, 202518.1618.1618.1618.1618.160.33%
Oct 1, 202518.1018.1018.1018.1018.100.61%
Sep 30, 202517.9917.9917.9917.9917.990.56%
Sep 29, 202517.8917.8917.8917.8917.890.56%
Sep 26, 202517.7917.7917.7917.7917.790.34%
Sep 25, 202517.7317.7317.7317.7317.73-0.67%
Sep 24, 202517.8517.8517.8517.8517.85-0.50%
Sep 23, 202517.9417.9417.9417.9417.94-0.11%
Sep 22, 202517.9617.9617.9617.9617.960.45%
Sep 19, 202517.8817.8817.8817.8817.88-0.28%
Sep 18, 202517.9317.9317.9317.9317.930.22%
Sep 17, 202517.8917.8917.8917.8917.89-0.28%
Sep 16, 202517.9417.9417.9417.9417.940.22%
Sep 15, 202517.9017.9017.9017.9017.900.67%
Sep 12, 202517.7817.7817.7817.7817.78-0.17%
Sep 11, 202517.8117.8117.8117.8117.810.96%
Sep 10, 202517.6417.6417.6417.6417.640.34%
Sep 9, 202517.5817.5817.5817.5817.58-0.06%
Sep 8, 202517.5917.5917.5917.5917.590.80%
Sep 5, 202517.4517.4517.4517.4517.450.63%
Sep 4, 202517.3417.3417.3417.3417.340.52%
Sep 3, 202517.2517.2517.2517.2517.250.12%
Sep 2, 202517.2317.2317.2317.2317.23-0.52%
Aug 29, 202517.3217.3217.3217.3217.32-0.52%
Aug 28, 202517.4117.4117.4117.4117.410.29%
Aug 27, 202517.3617.3617.3617.3617.36-0.29%
Aug 26, 202517.4117.4117.4117.4117.41-
Aug 25, 202517.4117.4117.4117.4117.41-1.02%
Aug 22, 202517.5917.5917.5917.5917.591.56%
Aug 21, 202517.3217.3217.3217.3217.32-0.29%
Aug 20, 202517.3717.3717.3717.3717.370.12%
Aug 19, 202517.3517.3517.3517.3517.35-0.29%
Aug 18, 202517.4017.4017.4017.4017.40-
Aug 15, 202517.4017.4017.4017.4017.400.46%
Aug 14, 202517.3217.3217.3217.3217.32-0.35%
Aug 13, 202517.3817.3817.3817.3817.380.70%
Aug 12, 202517.2617.2617.2617.2617.261.11%
Aug 11, 202517.0717.0717.0717.0717.07-0.29%
Aug 8, 202517.1217.1217.1217.1217.120.18%
Aug 7, 202517.0917.0917.0917.0917.090.89%
Aug 6, 202516.9416.9416.9416.9416.940.59%
Aug 5, 202516.8416.8416.8416.8416.840.24%
Aug 4, 202516.8016.8016.8016.8016.801.20%
Aug 1, 202516.6016.6016.6016.6016.60-0.30%
Jul 31, 202516.6516.6516.6516.6516.65-0.89%
Jul 30, 202516.8016.8016.8016.8016.80-0.88%
Jul 29, 202516.9516.9516.9516.9516.95-
Jul 28, 202516.9516.9516.9516.9516.95-1.17%
Jul 25, 202517.1517.1517.1517.1517.15-0.29%
Jul 24, 202517.2017.2017.2017.2017.20-0.52%
Jul 23, 202517.2917.2917.2917.2917.291.89%
Jul 22, 202516.9716.9716.9716.9716.970.35%
Jul 21, 202516.9116.9116.9116.9116.910.48%
Jul 18, 202516.8316.8316.8316.8316.83-0.12%
Jul 17, 202516.8516.8516.8516.8516.850.48%