Fidelity Advisor Focused Em Mkts A (FAMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.24
+0.06 (0.16%)
Sep 4, 2025, 8:09 AM EDT
FAMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | - | - |
| 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% |
| Aug 28, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.08% |
| Aug 27, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.88% |
| Aug 26, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.41% |
| Aug 25, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.28% |
| Aug 22, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 1.63% |
| Aug 21, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.29% |
| Aug 20, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.24% |
| Aug 19, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -0.63% |
| Aug 18, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.31% |
| Aug 15, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.47% |
| Aug 14, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.62% |
| Aug 13, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 1.16% |
| Aug 12, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 1.22% |
| Aug 11, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.53% |
| Aug 8, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.18% |
| Aug 7, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 1.23% |
| Aug 6, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.48% |
| Aug 5, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.76% |
| Aug 4, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 1.26% |
| Aug 1, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -1.06% |
| Jul 31, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.81% |
| Jul 30, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.48% |
| Jul 29, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.30% |
| Jul 28, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.08% |
| Jul 25, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.24% |
| Jul 24, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.05% |
| Jul 23, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 1.88% |
| Jul 22, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.05% |
| Jul 21, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.69% |
| Jul 18, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.30% |
| Jul 17, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.69% |
| Jul 16, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.39% |
| Jul 15, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.79% |
| Jul 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.34% |
| Jul 11, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.06% |
| Jul 10, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.37% |
| Jul 9, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.31% |
| Jul 8, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.17% |
| Jul 7, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -1.25% |
| Jul 3, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.64% |
| Jul 2, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.90% |
| Jul 1, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.37% |
| Jun 30, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.28% |
| Jun 27, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.17% |
| Jun 26, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.59% |
| Jun 25, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.11% |