Fidelity Advisor Focused Em Mkts A (FAMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.00
+0.89 (2.22%)
Oct 14, 2025, 8:09 AM EDT
FAMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| 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% |
| 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% |