Fidelity Advisor Emerging Markets I (FECMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.10
+0.30 (0.84%)
Apr 17, 2025, 4:00 PM EDT
FECMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -1.21% |
| Mar 25, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.28% |
| Mar 24, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.67% |
| Mar 21, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.36% |
| Mar 20, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -0.28% |
| Mar 19, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.47% |
| Mar 18, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.51% |
| Mar 17, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1.54% |
| Mar 14, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 1.86% |
| Mar 13, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.71% |
| Mar 12, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 1.07% |
| Mar 11, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.62% |
| Mar 10, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -2.92% |
| Mar 7, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.45% |
| Mar 6, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.32% |
| Mar 5, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 2.84% |
| Mar 4, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.78% |
| Mar 3, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -1.16% |
| Feb 28, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.79% |
| Feb 27, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -2.31% |
| Feb 26, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.96% |
| Feb 25, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.31% |
| Feb 24, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -2.76% |
| Feb 21, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.28% |
| Feb 20, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.23% |
| Feb 19, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -1.00% |
| Feb 18, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 1.03% |
| Feb 14, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.76% |
| Feb 13, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.72% |
| Feb 12, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.03% |
| Feb 11, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.33% |
| Feb 10, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.62% |
| Feb 7, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Feb 6, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.36% |