Fidelity Advisor Emerg Mkts Discv A (FEDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.70
-0.38 (-1.58%)
Oct 8, 2026, 4:00 PM EST
FEDAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 8, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.58% |
| Oct 7, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.66% |
| Oct 6, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.41% |
| Oct 5, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.56% |
| Oct 2, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.89% |
| Oct 1, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.21% |
| Sep 30, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.25% |
| Sep 29, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.08% |
| Sep 28, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.75% |
| Sep 25, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.59% |
| Sep 24, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.38% |
| Sep 23, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.24% |
| Sep 22, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.17% |
| Sep 21, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.43% |
| Sep 18, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.08% |
| Sep 17, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.94% |
| Sep 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.13% |
| Sep 15, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.97% |
| Sep 14, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.46% |
| Sep 11, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.46% |
| Sep 10, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.00% |
| Sep 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.12% |
| Sep 8, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.08% |
| Sep 4, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.04% |
| Sep 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.71% |
| Sep 2, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.42% |
| Sep 1, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.21% |
| Aug 31, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.29% |
| Aug 28, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.30% |
| Aug 27, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.38% |
| Aug 26, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.25% |
| Aug 25, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.07% |
| Aug 24, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.51% |
| Aug 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% |
| Aug 20, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.26% |
| Aug 19, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.21% |
| Aug 18, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.89% |
| Aug 17, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.43% |
| Aug 14, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.30% |
| Aug 13, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.30% |
| Aug 12, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.17% |
| Aug 11, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.47% |
| Aug 10, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| Aug 7, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.69% |
| Aug 6, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.95% |
| Aug 5, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.13% |
| Aug 4, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 2.08% |
| Aug 3, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.16% |
| Jul 31, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.45% |
| Jul 30, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.79% |