Skip to main content
logo
Fidelity Advisor Emerg Mkts Discv A (FEDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.03
-0.09 (-0.41%)
At close: Jul 20, 2026

FEDAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 17, 202622.1222.1222.1222.1222.12-0.76%
Jul 16, 202622.2922.2922.2922.2922.29-0.67%
Jul 15, 202622.4422.4422.4422.4422.440.85%
Jul 14, 202622.2522.2522.2522.2522.250.04%
Jul 13, 202622.2422.2422.2422.2422.24-1.81%
Jul 10, 202622.6522.6522.6522.6522.650.94%
Jul 9, 202622.4422.4422.4422.4422.440.04%
Jul 8, 202622.4322.4322.4322.4322.43-0.97%
Jul 7, 202622.6522.6522.6522.6522.65-1.86%
Jul 6, 202623.0823.0823.0823.0823.081.81%
Jul 2, 202622.6722.6722.6722.6722.670.62%
Jul 1, 202622.5322.5322.5322.5322.53-0.40%
Jun 30, 202622.6222.6222.6222.6222.620.80%
Jun 29, 202622.4422.4422.4422.4422.441.54%
Jun 26, 202622.1022.1022.1022.1022.10-1.03%
Jun 25, 202622.3322.3322.3322.3322.330.22%
Jun 24, 202622.2822.2822.2822.2822.28-0.18%
Jun 23, 202622.3222.3222.3222.3222.32-2.36%
Jun 22, 202622.8622.8622.8622.8622.86-1.00%
Jun 18, 202623.0923.0923.0923.0923.091.41%
Jun 17, 202622.7722.7722.7722.7722.77-0.26%
Jun 16, 202622.8322.8322.8322.8322.83-1.85%
Jun 15, 202623.2623.2623.2623.2623.261.62%
Jun 12, 202622.8922.8922.8922.8922.891.33%
Jun 11, 202622.5922.5922.5922.5922.592.96%
Jun 10, 202621.9421.9421.9421.9421.94-1.04%
Jun 9, 202622.1722.1722.1722.1722.171.37%
Jun 8, 202621.8721.8721.8721.8721.87-0.64%
Jun 5, 202622.0122.0122.0122.0122.01-2.61%
Jun 4, 202622.6022.6022.6022.6022.60-0.04%
Jun 3, 202622.6122.6122.6122.6122.61-0.92%
Jun 2, 202622.8222.8222.8222.8222.820.66%
Jun 1, 202622.6722.6722.6722.6722.670.35%
May 29, 202622.5922.5922.5922.5922.59-1.27%
May 28, 202622.8822.8822.8822.8822.88-0.22%
May 27, 202622.9322.9322.9322.9322.93-0.69%
May 26, 202623.0923.0923.0923.0923.091.90%
May 22, 202622.6622.6622.6622.6622.660.53%
May 21, 202622.5422.5422.5422.5422.541.03%
May 20, 202622.3122.3122.3122.3122.311.00%
May 19, 202622.0922.0922.0922.0922.09-1.12%
May 18, 202622.3422.3422.3422.3422.34-0.45%
May 15, 202622.4422.4422.4422.4422.44-1.97%
May 14, 202622.8922.8922.8922.8922.890.57%
May 13, 202622.7622.7622.7622.7622.760.09%
May 12, 202622.7422.7422.7422.7422.74-1.13%
May 11, 202623.0023.0023.0023.0023.000.04%
May 8, 202622.9922.9922.9922.9922.990.09%
May 7, 202622.9722.9722.9722.9722.97-0.26%
May 6, 202623.0323.0323.0323.0323.031.28%