Fidelity Series Emerging Markets Debt Fund (FEDCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.00
+0.01 (0.13%)
Oct 25, 2024, 4:00 PM EDT
FEDCX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% |
Oct 24, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.25% |
Oct 23, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.38% |
Oct 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.37% |
Oct 21, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.74% |
Oct 18, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
Oct 17, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.37% |
Oct 16, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% |
Oct 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.37% |
Oct 14, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Oct 11, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Oct 10, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.25% |
Oct 9, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.12% |
Oct 8, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% |
Oct 7, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.25% |
Oct 4, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.37% |
Oct 3, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% |
Oct 2, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.12% |
Oct 1, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.24% |
Sep 30, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Sep 27, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.16 | 0.25% |
Sep 26, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.14 | - |
Sep 25, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.14 | - |
Sep 24, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.14 | 0.12% |
Sep 23, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.13 | -0.25% |
Sep 20, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.15 | -0.12% |
Sep 19, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.16 | 0.25% |
Sep 18, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.14 | - |
Sep 17, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.14 | 0.25% |
Sep 16, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.12 | 0.37% |
Sep 13, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.09 | 0.37% |
Sep 12, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.06 | 0.12% |
Sep 11, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.05 | 0.12% |
Sep 10, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.04 | - |
Sep 9, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.04 | - |
Sep 6, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.04 | - |
Sep 5, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.04 | 0.25% |
Sep 4, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.02 | 0.12% |
Sep 3, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.01 | -0.12% |
Aug 30, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.02 | 0.12% |
Aug 29, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | - |
Aug 28, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | - |
Aug 27, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | -0.12% |
Aug 26, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.00 | 0.12% |
Aug 23, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | 0.38% |
Aug 22, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.96 | -0.37% |
Aug 21, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | -0.37% |
Aug 20, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | 0.25% |
Aug 19, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.00 | 0.37% |
Aug 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | 0.13% |
Aug 15, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.96 | - |
Aug 14, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.96 | 0.25% |
Aug 13, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.94 | 0.25% |
Aug 12, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | 0.25% |
Aug 9, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.90 | 0.38% |
Aug 8, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | 0.13% |
Aug 7, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.86 | 0.13% |
Aug 6, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.85 | -0.13% |
Aug 5, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.86 | -0.63% |
Aug 2, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | 0.13% |
Aug 1, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.90 | 0.25% |
Jul 31, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.88 | 0.25% |
Jul 30, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.82 | - |
Jul 29, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.82 | - |
Jul 26, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.82 | 0.25% |
Jul 25, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.80 | -0.13% |
Jul 24, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.81 | -0.25% |
Jul 23, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | 0.25% |
Jul 22, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.81 | 0.13% |
Jul 19, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.80 | -0.25% |
Jul 18, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.82 | -0.25% |
Jul 17, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.84 | -0.13% |
Jul 16, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.85 | 0.13% |
Jul 15, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.84 | -0.13% |
Jul 12, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.85 | - |
Jul 11, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.85 | 0.64% |
Jul 10, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.80 | 0.25% |
Jul 9, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | -0.25% |
Jul 8, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.80 | 0.25% |
Jul 5, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | 0.51% |
Jul 3, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.74 | 0.64% |
Jul 2, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.69 | 0.13% |
Jul 1, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | -0.77% |
Jun 28, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.74 | -0.26% |
Jun 27, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.76 | - |
Jun 26, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.76 | -0.25% |
Jun 25, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | 0.13% |
Jun 24, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.77 | - |
Jun 21, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.77 | - |
Jun 20, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.77 | -0.13% |
Jun 18, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | 0.38% |
Jun 17, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.75 | -0.38% |
Jun 14, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | -0.13% |
Jun 13, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.79 | 0.26% |
Jun 12, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.77 | 0.64% |
Jun 11, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.72 | 0.13% |
Jun 10, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.71 | -0.26% |
Jun 7, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | -0.38% |
Jun 6, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.76 | -0.13% |
Jun 5, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.77 | 0.13% |