Fidelity Advisor Focused Em Mkts A (FAMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.47
+0.24 (0.51%)
At close: Jan 9, 2026
FAMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.51% |
| Jan 8, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.17% |
| Jan 7, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.40% |
| Jan 6, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.11% |
| Jan 5, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 1.84% |
| Jan 2, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 2.47% |
| Dec 31, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.07% |
| Dec 30, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.18% |
| Dec 29, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.20% |
| Dec 26, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.87% |
| Dec 24, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.11% |
| Dec 23, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.41% |
| Dec 22, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 1.16% |
| Dec 19, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.34% |
| Dec 18, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 1.02% |
| Dec 17, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -0.30% |
| Dec 16, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -1.05% |
| Dec 15, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -0.20% |
| Dec 12, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -1.85% |
| Dec 11, 2025 | 44.29 | 44.29 | 44.29 | 44.85 | 44.29 | -0.11% |
| Dec 10, 2025 | 44.34 | 44.34 | 44.34 | 44.90 | 44.34 | 0.81% |
| Dec 9, 2025 | 43.98 | 43.98 | 43.98 | 44.54 | 43.98 | -0.60% |
| Dec 8, 2025 | 44.25 | 44.25 | 44.25 | 44.81 | 44.25 | 0.04% |
| Dec 5, 2025 | 44.23 | 44.23 | 44.23 | 44.79 | 44.23 | 0.76% |
| Dec 4, 2025 | 43.89 | 43.89 | 43.89 | 44.45 | 43.89 | 0.27% |
| Dec 3, 2025 | 43.77 | 43.77 | 43.77 | 44.33 | 43.77 | -0.09% |
| Dec 2, 2025 | 43.81 | 43.81 | 43.81 | 44.37 | 43.81 | 0.18% |
| Dec 1, 2025 | 43.73 | 43.73 | 43.73 | 44.29 | 43.73 | 0.27% |
| Nov 28, 2025 | 43.62 | 43.62 | 43.62 | 44.17 | 43.61 | -0.25% |
| Nov 26, 2025 | 43.72 | 43.72 | 43.72 | 44.28 | 43.72 | 1.35% |
| Nov 25, 2025 | 43.14 | 43.14 | 43.14 | 43.69 | 43.14 | 0.67% |
| Nov 24, 2025 | 42.85 | 42.85 | 42.85 | 43.40 | 42.85 | 1.09% |
| Nov 21, 2025 | 42.39 | 42.39 | 42.39 | 42.93 | 42.39 | 0.09% |
| Nov 20, 2025 | 42.35 | 42.35 | 42.35 | 42.89 | 42.35 | -1.42% |
| Nov 19, 2025 | 42.96 | 42.96 | 42.96 | 43.51 | 42.96 | 0.14% |
| Nov 18, 2025 | 42.90 | 42.90 | 42.90 | 43.45 | 42.90 | -0.84% |
| Nov 17, 2025 | 43.27 | 43.27 | 43.27 | 43.82 | 43.27 | -0.97% |
| Nov 14, 2025 | 43.69 | 43.69 | 43.69 | 44.25 | 43.69 | -0.25% |
| Nov 13, 2025 | 43.80 | 43.80 | 43.80 | 44.36 | 43.80 | -0.76% |
| Nov 12, 2025 | 44.14 | 44.14 | 44.14 | 44.70 | 44.14 | 0.18% |
| Nov 11, 2025 | 44.06 | 44.06 | 44.06 | 44.62 | 44.06 | 0.20% |
| Nov 10, 2025 | 43.97 | 43.97 | 43.97 | 44.53 | 43.97 | 1.27% |
| Nov 7, 2025 | 43.42 | 43.42 | 43.42 | 43.97 | 43.42 | 0.07% |
| Nov 6, 2025 | 43.39 | 43.39 | 43.39 | 43.94 | 43.39 | -0.66% |
| Nov 5, 2025 | 43.67 | 43.67 | 43.67 | 44.23 | 43.67 | 0.66% |
| Nov 4, 2025 | 43.39 | 43.39 | 43.39 | 43.94 | 43.39 | -1.96% |
| Nov 3, 2025 | 44.26 | 44.26 | 44.26 | 44.82 | 44.26 | 0.29% |
| Oct 31, 2025 | 44.13 | 44.13 | 44.13 | 44.69 | 44.13 | -0.09% |
| Oct 30, 2025 | 44.17 | 44.17 | 44.17 | 44.73 | 44.17 | -0.62% |
| Oct 29, 2025 | 44.44 | 44.44 | 44.44 | 45.01 | 44.44 | 0.18% |