Fidelity Advisor Focused Emerging Markets Fund - Class A (FAMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.52
+0.41 (1.36%)
Jan 14, 2025, 8:01 PM EST
FAMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.36% |
| Jan 13, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.43% |
| Jan 10, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.50% |
| Jan 8, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.29% |
| Jan 7, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.61% |
| Jan 6, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.68% |
| Jan 3, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.13% |
| Jan 2, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.13% |
| Dec 31, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.10% |
| Dec 30, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.74% |
| Dec 27, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.64% |
| Dec 26, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.51% |
| Dec 24, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.38% |
| Dec 23, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.71% |
| Dec 20, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.03% |
| Dec 19, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.58% |
| Dec 18, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -1.47% |
| Dec 17, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.85% |
| Dec 16, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.78% |
| Dec 13, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.87% |
| Dec 12, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.40% |
| Dec 11, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.37% |
| Dec 10, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -1.02% |
| Dec 9, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 1.53% |
| Dec 6, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Dec 5, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.44% |
| Dec 4, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.54% |
| Dec 3, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.54% |
| Dec 2, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.77% |
| Nov 29, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.51% |
| Nov 27, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.22% |
| Nov 26, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.25% |
| Nov 25, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.13% |
| Nov 22, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.41% |
| Nov 21, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.38% |
| Nov 20, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.16% |
| Nov 19, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.09% |
| Nov 18, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.02% |
| Nov 15, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.16% |
| Nov 14, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.25% |
| Nov 13, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.94% |
| Nov 12, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -2.27% |
| Nov 11, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.88% |
| Nov 8, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -2.14% |
| Nov 7, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 2.97% |
| Nov 6, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -1.18% |
| Nov 5, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 1.23% |
| Nov 4, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.55% |
| Nov 1, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.25% |
| Oct 31, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -1.10% |
| Oct 30, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -1.36% |
| Oct 29, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.06% |
| Oct 28, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.06% |
| Oct 25, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -0.15% |
| Oct 24, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.42% |
| Oct 23, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.48% |
| Oct 22, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.30% |
| Oct 21, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.53% |
| Oct 18, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 1.93% |
| Oct 17, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.15% |
| Oct 16, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.39% |
| Oct 15, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -2.39% |
| Oct 14, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.64% |
| Oct 11, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.56% |
| Oct 10, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.24% |
| Oct 9, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.76% |
| Oct 8, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -3.18% |
| Oct 7, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.89% |
| Oct 4, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 1.45% |
| Oct 3, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.81% |
| Oct 2, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 2.42% |
| Oct 1, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.47% |
| Sep 30, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.71% |
| Sep 27, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.38% |
| Sep 26, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 3.86% |
| Sep 25, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.46% |
| Sep 24, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 3.31% |
| Sep 23, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.41% |
| Sep 20, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.41% |
| Sep 19, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.99% |
| Sep 18, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.19% |
| Sep 17, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.42% |
| Sep 16, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.49% |
| Sep 13, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.59% |
| Sep 12, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.95% |
| Sep 11, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.90% |
| Sep 10, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.43% |
| Sep 9, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.67% |
| Sep 6, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.76% |
| Sep 5, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.23% |
| Sep 4, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.33% |
| Sep 3, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -2.27% |
| Aug 30, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.35% |
| Aug 29, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.22% |
| Aug 28, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.61% |
| Aug 27, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.03% |
| Aug 26, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.73% |
| Aug 23, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 1.32% |
| Aug 22, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -1.14% |
| Aug 21, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.22% |