Nasdaq
CAD
Fidelity Founders Currency Neutral Class Series F8 NL (457308A2) (FMEGX)
28.07
-0.09
(-0.33%)
At close: October 30 at 8:01:52 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
|
Oct 28, 2026
|
28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
|
Oct 27, 2026
|
28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
|
Oct 26, 2026
|
27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
|
Oct 23, 2026
|
27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
|
Oct 22, 2026
|
27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
|
Oct 21, 2026
|
28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
|
Oct 20, 2026
|
28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
|
Oct 19, 2026
|
28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
|
Oct 16, 2026
|
28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
|
Oct 14, 2026
|
28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
|
Oct 13, 2026
|
28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
|
Oct 9, 2026
|
28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
|
Oct 8, 2026
|
28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
|
Oct 7, 2026
|
28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
|
Oct 6, 2026
|
28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
|
Oct 5, 2026
|
28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
|
Oct 2, 2026
|
28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
|
Oct 1, 2026
|
28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
|
Sep 30, 2026
|
28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
|
Sep 29, 2026
|
28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
|
Sep 25, 2026
|
28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
|
Sep 24, 2026
|
28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
|
Sep 23, 2026
|
28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
|
Sep 22, 2026
|
28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
|
Sep 21, 2026
|
28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
|
Sep 18, 2026
|
28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
|
Sep 17, 2026
|
28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
|
Sep 15, 2026
|
28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
|
Sep 14, 2026
|
28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
|
Sep 11, 2026
|
28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
|
Sep 10, 2026
|
28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
|
Sep 9, 2026
|
28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
|
Sep 8, 2026
|
28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
|
Sep 4, 2026
|
28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
|
Sep 3, 2026
|
28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
|
Sep 2, 2026
|
28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
|
Sep 1, 2026
|
28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
|
Aug 31, 2026
|
28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
|
Aug 28, 2026
|
29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
|
Aug 25, 2026
|
29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
|
Aug 24, 2026
|
29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
|
Aug 21, 2026
|
29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
|
Aug 18, 2026
|
29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
|
Aug 17, 2026
|
29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
|
Aug 14, 2026
|
29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
|
Aug 13, 2026
|
30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
|
Aug 12, 2026
|
29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
|
Aug 11, 2026
|
29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
|
Aug 10, 2026
|
29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
|
Aug 7, 2026
|
29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
|
Aug 6, 2026
|
29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
|
Aug 4, 2026
|
29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
|
Jul 30, 2026
|
28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
|
Jul 29, 2026
|
28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
|
Jul 28, 2026
|
28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
|
Jul 27, 2026
|
28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
|
Jul 24, 2026
|
28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
|
Jul 23, 2026
|
28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
|
Jul 22, 2026
|
29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
|
Jul 21, 2026
|
28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
|
Jul 20, 2026
|
28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
|
Jul 16, 2026
|
29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
|
Jul 15, 2026
|
29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
|
Jul 14, 2026
|
29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
|
Jul 13, 2026
|
29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
|
Jul 10, 2026
|
29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
|
Jul 9, 2026
|
29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
|
Jul 8, 2026
|
29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
|
Jul 7, 2026
|
29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
|
Jul 6, 2026
|
29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
|
Jun 30, 2026
|
29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
|
Jun 29, 2026
|
29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
|
Jun 26, 2026
|
29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
|
Jun 25, 2026
|
29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
|
Jun 24, 2026
|
29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
|
Jun 23, 2026
|
29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
|
Jun 22, 2026
|
29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
|
Jun 17, 2026
|
29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
|
Jun 16, 2026
|
29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
|
Jun 15, 2026
|
29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
|
Jun 11, 2026
|
29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
|
Jun 10, 2026
|
28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
|
Jun 9, 2026
|
29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
|
Jun 8, 2026
|
29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
|
Jun 4, 2026
|
29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
|
Jun 3, 2026
|
29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
|
Jun 2, 2026
|
29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
|
Jun 1, 2026
|
30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
|
May 29, 2026
|
29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
|
May 28, 2026
|
29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
|
May 27, 2026
|
29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
|
May 26, 2026
|
29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
|
May 21, 2026
|
29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
|
May 20, 2026
|
29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
|
May 19, 2026
|
28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
|
May 15, 2026
|
28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
|
May 14, 2026
|
29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
|
May 13, 2026
|
29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
|
May 12, 2026
|
28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
|
May 8, 2026
|
29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
|
May 7, 2026
|
28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
|
May 6, 2026
|
29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
|
May 5, 2026
|
28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
|
May 4, 2026
|
28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
|
May 1, 2026
|
28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
|
Apr 30, 2026
|
28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
|
Apr 29, 2026
|
28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
|
Apr 28, 2026
|
28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
|
Apr 27, 2026
|
28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
|
Apr 24, 2026
|
28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
|
Apr 23, 2026
|
28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
|
Apr 22, 2026
|
28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
|
Apr 21, 2026
|
28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
|
Apr 20, 2026
|
28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
|
Apr 17, 2026
|
28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
|
Apr 16, 2026
|
28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
|
Apr 15, 2026
|
28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
|
Apr 14, 2026
|
28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
|
Apr 13, 2026
|
27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
|
Apr 9, 2026
|
27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
|
Apr 8, 2026
|
27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
|
Apr 7, 2026
|
26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
|
Apr 6, 2026
|
26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
|
Apr 1, 2026
|
26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
|
Mar 31, 2026
|
25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
|
Mar 30, 2026
|
25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
|
Mar 27, 2026
|
25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
|
Mar 26, 2026
|
25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
|
Mar 25, 2026
|
26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
|
Mar 24, 2026
|
26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
|
Mar 23, 2026
|
26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
|
Mar 20, 2026
|
25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
|
Mar 19, 2026
|
26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
|
Mar 18, 2026
|
26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
|
Mar 17, 2026
|
27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
|
Mar 16, 2026
|
27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
|
Mar 13, 2026
|
26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
|
Mar 12, 2026
|
26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
|
Mar 11, 2026
|
27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
|
Mar 10, 2026
|
27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
|
Mar 6, 2026
|
27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
|
Mar 4, 2026
|
27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
|
Mar 3, 2026
|
27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
|
Mar 2, 2026
|
28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
|
Feb 27, 2026
|
28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
|
Feb 26, 2026
|
28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
|
Feb 25, 2026
|
28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
|
Feb 24, 2026
|
28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
|
Feb 23, 2026
|
27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
|
Feb 20, 2026
|
28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
|
Feb 19, 2026
|
27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
|
Feb 18, 2026
|
27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
|
Feb 17, 2026
|
27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
|
Feb 13, 2026
|
27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
|
Feb 12, 2026
|
27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
|
Feb 11, 2026
|
28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
|
Feb 9, 2026
|
28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
|
Feb 6, 2026
|
28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
|
Feb 5, 2026
|
27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
|
Feb 4, 2026
|
28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
|
Feb 3, 2026
|
28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
|
Feb 2, 2026
|
28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
|
Jan 30, 2026
|
28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
|
Jan 29, 2026
|
29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
