Fidelity Advisor Emerg Mkts Discv A (FEDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.72
-0.07 (-0.34%)
At close: Dec 5, 2025
FEDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.34% |
| Dec 4, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Dec 3, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.10% |
| Dec 2, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.05% |
| Dec 1, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.34% |
| Nov 28, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.68% |
| Nov 26, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.63% |
| Nov 25, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.88% |
| Nov 24, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.64% |
| Nov 21, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.10% |
| Nov 20, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.17% |
| Nov 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.34% |
| Nov 18, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.87% |
| Nov 17, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.62% |
| Nov 14, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Nov 13, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.05% |
| Nov 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.10% |
| Nov 11, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.24% |
| Nov 10, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.12% |
| Nov 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.10% |
| Nov 6, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.24% |
| Nov 5, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.13% |
| Nov 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.35% |
| Nov 3, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.58% |
| Oct 31, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.24% |
| Oct 30, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.39% |
| Oct 29, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.05% |
| Oct 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.44% |
| Oct 27, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.89% |
| Oct 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.15% |
| Oct 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.59% |
| Oct 22, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.10% |
| Oct 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% |
| Oct 20, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.65% |
| Oct 17, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.40% |
| Oct 16, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.40% |
| Oct 15, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.42% |
| Oct 14, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.01% |
| Oct 13, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.69% |
| Oct 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -3.03% |
| Oct 9, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.30% |
| Oct 8, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.80% |
| Oct 7, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.35% |
| Oct 6, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.15% |
| Oct 3, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.35% |
| Oct 2, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.20% |
| Oct 1, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.50% |
| Sep 30, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.35% |
| Sep 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.40% |
| Sep 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.75% |