Skip to main content
Fidelity Series Global ex U.S. Index Fund (FSGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.31
-0.68 (-3.40%)
Mar 3, 2026, 9:30 AM EST

FSGEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 3, 202619.3119.3119.3119.3119.31-3.40%
Mar 2, 202619.9919.9919.9919.9919.99-1.67%
Feb 27, 202620.3320.3320.3320.3320.330.05%
Feb 26, 202620.3220.3220.3220.3220.32-0.25%
Feb 25, 202620.3720.3720.3720.3720.370.89%
Feb 24, 202620.1920.1920.1920.1920.190.70%
Feb 23, 202620.0520.0520.0520.0520.05-0.59%
Feb 20, 202620.1720.1720.1720.1720.171.10%
Feb 19, 202619.9519.9519.9519.9519.95-0.15%
Feb 18, 202619.9819.9819.9819.9819.980.40%
Feb 17, 202619.9019.9019.9019.9019.90-0.20%
Feb 13, 202619.9419.9419.9419.9419.940.35%
Feb 12, 202619.8719.8719.8719.8719.87-1.00%
Feb 11, 202620.0720.0720.0720.0720.070.75%
Feb 10, 202619.9219.9219.9219.9219.920.15%
Feb 9, 202619.8919.8919.8919.8919.891.38%
Feb 6, 202619.6219.6219.6219.6219.622.13%
Feb 5, 202619.2119.2119.2119.2119.21-1.08%
Feb 4, 202619.4219.4219.4219.4219.42-0.15%
Feb 3, 202619.4519.4519.4519.4519.450.26%
Feb 2, 202619.4019.4019.4019.4019.400.41%
Jan 30, 202619.3219.3219.3219.3219.32-1.53%
Jan 29, 202619.6219.6219.6219.6219.620.31%
Jan 28, 202619.5619.5619.5619.5619.56-0.31%
Jan 27, 202619.6219.6219.6219.6219.621.66%
Jan 26, 202619.3019.3019.3019.3019.300.26%
Jan 23, 202619.2519.2519.2519.2519.250.73%
Jan 22, 202619.1119.1119.1119.1119.110.68%
Jan 21, 202618.9818.9818.9818.9818.980.85%
Jan 20, 202618.8218.8218.8218.8218.82-1.21%
Jan 16, 202619.0519.0519.0519.0519.050.05%
Jan 15, 202619.0419.0419.0419.0419.040.16%
Jan 14, 202619.0119.0119.0119.0119.010.37%
Jan 13, 202618.9418.9418.9418.9418.94-0.42%
Jan 12, 202619.0219.0219.0219.0219.020.85%
Jan 9, 202618.8618.8618.8618.8618.860.80%
Jan 8, 202618.7118.7118.7118.7118.71-0.11%
Jan 7, 202618.7318.7318.7318.7318.73-0.48%
Jan 6, 202618.8218.8218.8218.8218.820.48%
Jan 5, 202618.7318.7318.7318.7318.731.13%
Jan 2, 202618.5218.5218.5218.5218.521.20%
Dec 31, 202518.3018.3018.3018.3018.30-0.16%
Dec 30, 202518.3318.3318.3318.3318.330.11%
Dec 29, 202518.3118.3118.3118.3118.31-0.16%
Dec 26, 202518.3418.3418.3418.3418.340.22%
Dec 24, 202518.3018.3018.3018.3018.300.05%
Dec 23, 202518.2918.2918.2918.2918.290.66%
Dec 22, 202518.1718.1718.1718.1718.170.61%
Dec 19, 202518.0618.0618.0618.0618.060.61%
Dec 18, 202517.9517.9517.9517.9517.950.79%
Dec 17, 202517.8117.8117.8117.8117.81-0.67%
Dec 16, 202517.9317.9317.9317.9317.93-0.66%
Dec 15, 202518.0518.0518.0518.0518.050.39%
Dec 12, 202517.9817.9817.9817.9817.98-3.70%
Dec 11, 202518.1218.1218.1218.6718.120.16%
Dec 10, 202518.0918.0918.0918.6418.091.19%
Dec 9, 202517.8717.8717.8718.4217.87-0.27%
Dec 8, 202517.9217.9217.9218.4717.92-0.05%
Dec 5, 202517.9317.9317.9318.4817.930.11%
Dec 4, 202517.9117.9117.9118.4617.910.33%
Dec 3, 202517.8617.8617.8618.4017.850.33%
Dec 2, 202517.8017.8017.8018.3417.800.33%
Dec 1, 202517.7417.7417.7418.2817.74-0.33%
Nov 28, 202517.8017.8017.8018.3417.800.27%
Nov 26, 202517.7517.7517.7518.2917.751.05%
Nov 25, 202517.5617.5617.5618.1017.560.89%
Nov 24, 202517.4117.4117.4117.9417.410.45%
Nov 21, 202517.3317.3317.3317.8617.331.08%
Nov 20, 202517.1517.1517.1517.6717.15-1.40%
Nov 19, 202517.3917.3917.3917.9217.39-0.33%
Nov 18, 202517.4517.4517.4517.9817.45-0.99%
Nov 17, 202517.6217.6217.6218.1617.62-1.20%
Nov 14, 202517.8417.8417.8418.3817.84-0.22%
Nov 13, 202517.8717.8717.8718.4217.87-1.02%
Nov 12, 202518.0618.0618.0618.6118.060.54%
Nov 11, 202517.9617.9617.9618.5117.960.54%
Nov 10, 202517.8717.8717.8718.4117.861.15%
Nov 7, 202517.6617.6617.6618.2017.660.17%
Nov 6, 202517.6317.6317.6318.1717.63-0.38%
Nov 5, 202517.7017.7017.7018.2417.700.61%
Nov 4, 202517.5917.5917.5918.1317.59-1.31%
Nov 3, 202517.8317.8317.8318.3717.830.27%
Oct 31, 202517.7817.7817.7818.3217.78-0.22%
Oct 30, 202517.8217.8217.8218.3617.82-0.43%
Oct 29, 202517.8917.8917.8918.4417.89-0.43%
Oct 28, 202517.9717.9717.9718.5217.970.05%
Oct 27, 202517.9617.9617.9618.5117.960.82%
Oct 24, 202517.8217.8217.8218.3617.820.33%
Oct 23, 202517.7617.7617.7618.3017.760.66%
Oct 22, 202517.6417.6417.6418.1817.64-0.22%
Oct 21, 202517.6817.6817.6818.2217.68-0.71%
Oct 20, 202517.8117.8117.8118.3517.810.94%
Oct 17, 202517.6417.6417.6418.1817.64-0.05%
Oct 16, 202517.6517.6517.6518.1917.650.50%
Oct 15, 202517.5617.5617.5618.1017.560.84%
Oct 14, 202517.4217.4217.4217.9517.42-0.11%
Oct 13, 202517.4417.4417.4417.9717.441.64%
Oct 10, 202517.1617.1617.1617.6817.16-2.48%
Oct 9, 202517.5917.5917.5918.1317.59-0.77%
Oct 8, 202517.7317.7317.7318.2717.730.50%