Fidelity Advisor Focused Em Mkts A (FAMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.41
-0.28 (-0.67%)
Nov 7, 2025, 8:10 AM EST
FAMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | - | - |
| Nov 6, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.67% |
| Nov 5, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.68% |
| Nov 4, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -1.96% |
| Nov 3, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 0.28% |
| Oct 31, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -0.09% |
| Oct 30, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -0.61% |
| Oct 29, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 0.17% |
| Oct 28, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -0.02% |
| Oct 27, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.98% |
| Oct 24, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.36% |
| Oct 23, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.01% |
| Oct 22, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -0.14% |
| Oct 21, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.86% |
| Oct 20, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.99% |
| Oct 17, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -0.50% |
| Oct 16, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.60% |
| Oct 15, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 1.77% |
| Oct 14, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.90% |
| Oct 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.22% |
| Oct 10, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -3.35% |
| Oct 9, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.95% |
| Oct 8, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.21% |
| Oct 7, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% |
| Oct 6, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.34% |
| Oct 3, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.44% |
| Oct 2, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.54% |
| Oct 1, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.79% |
| Sep 30, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.25% |
| Sep 29, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.92% |
| Sep 26, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.35% |
| Sep 25, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.47% |
| Sep 24, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.17% |
| Sep 23, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.05% |
| Sep 22, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.62% |
| Sep 19, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.47% |
| Sep 18, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.54% |
| Sep 17, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.82% |
| Sep 16, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 1.08% |
| Sep 15, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.76% |
| Sep 12, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.28% |
| Sep 11, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.71% |
| Sep 10, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.51% |
| Sep 9, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.36% |
| Sep 8, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 1.28% |
| Sep 5, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 1.00% |
| Sep 4, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.60% |
| Sep 3, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.16% |
| Sep 2, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.26% |
| Aug 29, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.13% |