Fidelity Advisor Emerging Markets I (FECMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.07
+0.31 (0.69%)
Sep 9, 2025, 4:00 PM EDT
FECMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 1.11% |
| Sep 10, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.33% |
| Sep 9, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.69% |
| Sep 8, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.63% |
| Sep 5, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.95% |
| Sep 4, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -0.07% |
| Sep 3, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.41% |
| Sep 2, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.16% |
| Aug 29, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.52% |
| Aug 28, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -0.11% |
| Aug 27, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.45% |
| Aug 26, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.22% |
| Aug 25, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.11% |
| Aug 22, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 1.46% |
| Aug 21, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.02% |
| Aug 20, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.50% |
| Aug 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.70% |
| Aug 18, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| Aug 15, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.11% |
| Aug 14, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.89% |
| Aug 13, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 1.52% |
| Aug 12, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 1.45% |
| Aug 11, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -0.16% |
| Aug 8, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -0.21% |
| Aug 7, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 1.13% |
| Aug 6, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0.16% |
| Aug 5, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.33% |
| Aug 4, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 1.18% |
| Aug 1, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -1.21% |
| Jul 31, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -0.78% |
| Jul 30, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -0.62% |
| Jul 29, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.07% |
| Jul 28, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.50% |
| Jul 25, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -0.25% |
| Jul 24, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.61% |
| Jul 23, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 1.68% |
| Jul 22, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -0.39% |
| Jul 21, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.46% |
| Jul 18, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -0.48% |
| Jul 17, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 0.39% |
| Jul 16, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.30% |
| Jul 15, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 1.45% |
| Jul 14, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -0.02% |
| Jul 11, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -0.40% |
| Jul 10, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 0.21% |
| Jul 9, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -0.12% |
| Jul 8, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 0.28% |
| Jul 7, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -1.04% |
| Jul 3, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.56% |
| Jul 2, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.33% |