Fidelity Advisor Emerg Mkts Discv A (FEDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.25
-0.14 (-0.76%)
Aug 19, 2025, 9:30 AM EDT
FEDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.85% |
| Aug 1, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.51% |
| Jul 31, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.84% |
| Jul 30, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.61% |
| Jul 29, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.39% |
| Jul 28, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.45% |
| Jul 25, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.55% |
| Jul 24, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.50% |
| Jul 23, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.34% |
| Jul 22, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.72% |
| Jul 21, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.17% |
| Jul 18, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.77% |
| Jul 17, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.61% |
| Jul 16, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| Jul 15, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.45% |
| Jul 14, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.17% |
| Jul 11, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.39% |
| Jul 10, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.28% |
| Jul 9, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.22% |
| Jul 8, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.33% |
| Jul 7, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -1.26% |
| Jul 3, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.89% |
| Jul 2, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.44% |
| Jul 1, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.17% |
| Jun 30, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.67% |
| Jun 27, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.17% |
| Jun 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.96% |
| Jun 25, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.11% |
| Jun 24, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1.91% |
| Jun 23, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.58% |
| Jun 20, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.98% |
| Jun 18, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Jun 17, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.08% |
| Jun 16, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.69% |
| Jun 13, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.02% |
| Jun 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.51% |
| Jun 11, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.46% |
| Jun 10, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.87% |
| Jun 9, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.47% |