Fidelity Advisor Emerg Mkts Discv A (FEDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.43
-0.57 (-3.00%)
Oct 10, 2025, 4:00 PM EDT
FEDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.01% |
| Oct 13, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.68% |
| Oct 10, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -3.00% |
| Oct 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.31% |
| Oct 8, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.79% |
| Oct 7, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.32% |
| Oct 6, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.16% |
| Oct 3, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.32% |
| Oct 2, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.21% |
| Oct 1, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.53% |
| Sep 30, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.32% |
| Sep 29, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.43% |
| Sep 26, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.74% |
| Sep 25, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.31% |
| Sep 24, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.42% |
| Sep 23, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.31% |
| Sep 22, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.10% |
| Sep 19, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.16% |
| Sep 18, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.16% |
| Sep 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.42% |
| Sep 16, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.79% |
| Sep 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.32% |
| Sep 12, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| Sep 11, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.74% |
| Sep 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% |
| Sep 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.05% |
| Sep 8, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.81% |
| Sep 5, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.98% |
| Sep 4, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.38% |
| Sep 3, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.16% |
| Sep 2, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.92% |
| Aug 29, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.22% |
| Aug 28, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.16% |
| Aug 27, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.44% |
| Aug 26, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.33% |
| Aug 25, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.38% |
| Aug 22, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.37% |
| Aug 21, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.55% |
| Aug 20, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.49% |
| Aug 19, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.76% |
| Aug 18, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.38% |
| Aug 15, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.33% |
| Aug 14, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.27% |
| Aug 13, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.22% |
| Aug 12, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.27% |
| Aug 11, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.28% |
| Aug 8, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.17% |
| Aug 7, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.17% |
| Aug 6, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.28% |
| Aug 5, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.73% |