Fidelity Advisor Focused Em Mkts A (FAMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.21
+0.32 (0.76%)
Dec 8, 2025, 8:10 AM EST
FAMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | - | -5.76% |
| Dec 5, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.76% |
| Dec 4, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.27% |
| Dec 3, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.09% |
| Dec 2, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.18% |
| Dec 1, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.27% |
| Nov 28, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -0.25% |
| Nov 26, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 1.35% |
| Nov 25, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 0.67% |
| Nov 24, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.09% |
| Nov 21, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 0.09% |
| Nov 20, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -1.42% |
| Nov 19, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 0.14% |
| Nov 18, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -0.84% |
| Nov 17, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -0.97% |
| Nov 14, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.25% |
| Nov 13, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.76% |
| Nov 12, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.18% |
| Nov 11, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.20% |
| Nov 10, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 1.27% |
| Nov 7, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.07% |
| Nov 6, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -0.66% |
| Nov 5, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.66% |
| Nov 4, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -1.96% |
| Nov 3, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.29% |
| Oct 31, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.09% |
| Oct 30, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.62% |
| Oct 29, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.18% |
| Oct 28, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.02% |
| Oct 27, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.97% |
| Oct 24, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.36% |
| Oct 23, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 1.03% |
| Oct 22, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.16% |
| Oct 21, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.86% |
| Oct 20, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.98% |
| Oct 17, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.50% |
| Oct 16, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.62% |
| Oct 15, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 1.76% |
| Oct 14, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | -0.90% |
| Oct 13, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 2.21% |
| Oct 10, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | -3.34% |
| Oct 9, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -0.97% |
| Oct 8, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 1.21% |
| Oct 7, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -0.48% |
| Oct 6, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.34% |
| Oct 3, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.43% |
| Oct 2, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.55% |
| Oct 1, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.76% |
| Sep 30, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0.26% |
| Sep 29, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 0.91% |