Fidelity Advisor Emerg Mkts Discv A (FEDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.47
+0.11 (0.54%)
At close: Jan 5, 2026
FEDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.19% |
| Jan 8, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.53% |
| Jan 7, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.44% |
| Jan 6, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.03% |
| Jan 5, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.54% |
| Jan 2, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.84% |
| Dec 31, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.15% |
| Dec 30, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.30% |
| Dec 29, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.10% |
| Dec 26, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.05% |
| Dec 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.55% |
| Dec 23, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.15% |
| Dec 22, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.76% |
| Dec 19, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.87% |
| Dec 18, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.36% |
| Dec 17, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.51% |
| Dec 16, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.26% |
| Dec 15, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.15% |
| Dec 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -5.07% |
| Dec 11, 2025 | 20.05 | 20.05 | 20.05 | 20.92 | 20.05 | 0.05% |
| Dec 10, 2025 | 20.04 | 20.04 | 20.04 | 20.91 | 20.04 | 0.48% |
| Dec 9, 2025 | 19.95 | 19.95 | 19.95 | 20.81 | 19.94 | 0.34% |
| Dec 8, 2025 | 19.88 | 19.88 | 19.88 | 20.74 | 19.88 | 0.10% |
| Dec 5, 2025 | 19.86 | 19.86 | 19.86 | 20.72 | 19.86 | -0.34% |
| Dec 4, 2025 | 19.93 | 19.93 | 19.93 | 20.79 | 19.93 | - |
| Dec 3, 2025 | 19.93 | 19.93 | 19.93 | 20.79 | 19.93 | 0.10% |
| Dec 2, 2025 | 19.91 | 19.91 | 19.91 | 20.77 | 19.91 | 0.05% |
| Dec 1, 2025 | 19.90 | 19.90 | 19.90 | 20.76 | 19.90 | -0.34% |
| Nov 28, 2025 | 19.96 | 19.96 | 19.96 | 20.83 | 19.96 | 0.68% |
| Nov 26, 2025 | 19.83 | 19.83 | 19.83 | 20.69 | 19.83 | 0.63% |
| Nov 25, 2025 | 19.71 | 19.71 | 19.71 | 20.56 | 19.70 | 0.88% |
| Nov 24, 2025 | 19.53 | 19.53 | 19.53 | 20.38 | 19.53 | 0.64% |
| Nov 21, 2025 | 19.41 | 19.41 | 19.41 | 20.25 | 19.41 | -0.10% |
| Nov 20, 2025 | 19.43 | 19.43 | 19.43 | 20.27 | 19.43 | -1.17% |
| Nov 19, 2025 | 19.66 | 19.66 | 19.66 | 20.51 | 19.66 | -0.34% |
| Nov 18, 2025 | 19.72 | 19.72 | 19.72 | 20.58 | 19.72 | -0.87% |
| Nov 17, 2025 | 19.90 | 19.90 | 19.90 | 20.76 | 19.90 | -0.62% |
| Nov 14, 2025 | 20.02 | 20.02 | 20.02 | 20.89 | 20.02 | - |
| Nov 13, 2025 | 20.02 | 20.02 | 20.02 | 20.89 | 20.02 | -0.05% |
| Nov 12, 2025 | 20.03 | 20.03 | 20.03 | 20.90 | 20.03 | 0.10% |
| Nov 11, 2025 | 20.01 | 20.01 | 20.01 | 20.88 | 20.01 | 0.24% |
| Nov 10, 2025 | 19.96 | 19.96 | 19.96 | 20.83 | 19.96 | 1.12% |
| Nov 7, 2025 | 19.74 | 19.74 | 19.74 | 20.60 | 19.74 | 0.10% |
| Nov 6, 2025 | 19.72 | 19.72 | 19.72 | 20.58 | 19.72 | -0.24% |
| Nov 5, 2025 | 19.77 | 19.77 | 19.77 | 20.63 | 19.77 | 1.13% |
| Nov 4, 2025 | 19.55 | 19.55 | 19.55 | 20.40 | 19.55 | -1.35% |
| Nov 3, 2025 | 19.82 | 19.82 | 19.82 | 20.68 | 19.82 | 0.58% |
| Oct 31, 2025 | 19.71 | 19.71 | 19.71 | 20.56 | 19.70 | 0.24% |
| Oct 30, 2025 | 19.66 | 19.66 | 19.66 | 20.51 | 19.66 | -0.39% |
| Oct 29, 2025 | 19.73 | 19.73 | 19.73 | 20.59 | 19.73 | -0.05% |