Fidelity Advisor Emerging Markets I (FECMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.05
+0.18 (0.37%)
At close: Dec 5, 2025
FECMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.81% |
| Dec 9, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.18% |
| Dec 8, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.29% |
| Dec 5, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.37% |
| Dec 4, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.10% |
| Dec 3, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.02% |
| Dec 2, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.14% |
| Dec 1, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.29% |
| Nov 28, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.04% |
| Nov 26, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.39% |
| Nov 25, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.54% |
| Nov 24, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 1.20% |
| Nov 21, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.25% |
| Nov 20, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -1.73% |
| Nov 19, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.06% |
| Nov 18, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.82% |
| Nov 17, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.79% |
| Nov 14, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.06% |
| Nov 13, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -1.42% |
| Nov 12, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.08% |
| Nov 11, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -0.34% |
| Nov 10, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 1.29% |
| Nov 7, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -0.18% |
| Nov 6, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.94% |
| Nov 5, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.42% |
| Nov 4, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -1.69% |
| Nov 3, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.09% |
| Oct 31, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.73% |
| Oct 30, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -1.00% |
| Oct 29, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.69% |
| Oct 28, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.36% |
| Oct 27, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.36% |
| Oct 24, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.93% |
| Oct 23, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 1.08% |
| Oct 22, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.71% |
| Oct 21, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.40% |
| Oct 20, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 1.64% |
| Oct 17, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.04% |
| Oct 16, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.35% |
| Oct 15, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1.76% |
| Oct 14, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -1.26% |
| Oct 13, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 2.72% |
| Oct 10, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -3.87% |
| Oct 9, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.87% |
| Oct 8, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.96% |
| Oct 7, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.59% |
| Oct 6, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.55% |
| Oct 3, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.51% |
| Oct 2, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.96% |
| Oct 1, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.69% |