Fidelity Advisor Emerging Markets I (FECMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.12
-0.15 (-0.38%)
Nov 21, 2024, 9:30 AM EST
FECMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.38% |
| Nov 20, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.05% |
| Nov 19, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0.43% |
| Nov 18, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.54% |
| Nov 15, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.64% |
| Nov 14, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.33% |
| Nov 13, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -1.03% |
| Nov 12, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.51% |
| Nov 11, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.93% |
| Nov 8, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -1.62% |
| Nov 7, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 1.87% |
| Nov 6, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.44% |
| Nov 5, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1.39% |
| Nov 4, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.60% |
| Nov 1, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.65% |
| Oct 31, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -1.12% |
| Oct 30, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -0.77% |
| Oct 29, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.02% |
| Oct 28, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.02% |
| Oct 25, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.07% |
| Oct 24, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Oct 23, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.54% |
| Oct 22, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.61% |
| Oct 21, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| Oct 18, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 1.09% |
| Oct 17, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.10% |
| Oct 16, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.69% |
| Oct 15, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -2.80% |
| Oct 14, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| Oct 11, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.78% |
| Oct 10, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.12% |
| Oct 9, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -0.41% |
| Oct 8, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -1.13% |
| Oct 7, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.19% |
| Oct 4, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 1.01% |
| Oct 3, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -0.55% |
| Oct 2, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 1.51% |
| Oct 1, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.47% |
| Sep 30, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -1.04% |
| Sep 27, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.51% |
| Sep 26, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 3.37% |
| Sep 25, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.20% |
| Sep 24, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 2.68% |
| Sep 23, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 0.59% |
| Sep 20, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.61% |
| Sep 19, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 1.82% |
| Sep 18, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.44% |
| Sep 17, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.08% |
| Sep 16, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.16% |
| Sep 13, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.10% |
| Sep 12, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 1.05% |
| Sep 11, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 1.73% |
| Sep 10, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.50% |
| Sep 9, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.88% |
| Sep 6, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -2.12% |
| Sep 5, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.05% |
| Sep 4, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.24% |
| Sep 3, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -2.57% |
| Aug 30, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.69% |
| Aug 29, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.03% |
| Aug 28, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.99% |
| Aug 27, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.18% |
| Aug 26, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -1.62% |
| Aug 23, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 1.24% |
| Aug 22, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -1.32% |
| Aug 21, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.17% |
| Aug 20, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.94% |
| Aug 19, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 1.10% |
| Aug 16, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.91% |
| Aug 15, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 1.51% |
| Aug 14, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.31% |
| Aug 13, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 1.48% |
| Aug 12, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.34% |
| Aug 9, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.03% |
| Aug 8, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 2.89% |
| Aug 7, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.48% |
| Aug 6, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 1.00% |
| Aug 5, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -2.28% |
| Aug 2, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -1.85% |
| Aug 1, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -2.01% |
| Jul 31, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 2.72% |
| Jul 30, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -1.16% |
| Jul 29, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.39% |
| Jul 26, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.91% |
| Jul 25, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.62% |
| Jul 24, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -2.05% |
| Jul 23, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.78% |
| Jul 22, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.99% |
| Jul 19, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -0.98% |
| Jul 18, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.55% |
| Jul 17, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -2.51% |
| Jul 16, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.22% |
| Jul 15, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.61% |
| Jul 12, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.32% |
| Jul 11, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.05% |
| Jul 10, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 1.01% |
| Jul 9, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.64% |
| Jul 8, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.25% |
| Jul 5, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.35% |
| Jul 3, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 1.49% |