Fidelity Advisor Emerging Markets I (FECMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.25
-0.03 (-0.07%)
Jun 3, 2025, 4:00 PM EDT
FECMX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 6, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.22% |
Jun 5, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.44% |
Jun 4, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 1.22% |
Jun 3, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.07% |
Jun 2, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.90% |
May 30, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -1.16% |
May 29, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.17% |
May 28, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.40% |
May 27, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.32% |
May 23, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.20% |
May 22, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.15% |
May 21, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.27% |
May 20, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.49% |
May 19, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.34% |
May 16, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
May 15, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.51% |
May 14, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.96% |
May 13, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.97% |
May 12, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 2.66% |
May 9, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.28% |
May 8, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.05% |
May 7, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.28% |
May 6, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.31% |
May 5, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.23% |
May 2, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 2.81% |
May 1, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.47% |
Apr 30, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 0.13% |
Apr 29, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.21% |
Apr 28, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.21% |
Apr 25, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.27% |
Apr 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% |
Apr 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.92% |
Apr 22, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.45% |
Apr 21, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.33% |
Apr 17, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.84% |
Apr 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.73% |
Apr 15, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.61% |
Apr 14, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.84% |
Apr 11, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 2.86% |
Apr 10, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -2.38% |
Apr 9, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 6.43% |
Apr 8, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.50% |
Apr 7, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -1.85% |
Apr 4, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -5.26% |
Apr 3, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -2.19% |
Apr 2, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.32% |
Apr 1, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.64% |
Mar 31, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -0.69% |
Mar 28, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -1.82% |
Mar 27, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.47% |