Fidelity Emerging Markets Discovery (FEDDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.60
-0.07 (-0.37%)
Aug 26, 2025, 8:09 AM EDT
FEDDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.32% |
| Aug 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.37% |
| Aug 22, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.36% |
| Aug 21, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.55% |
| Aug 20, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.49% |
| Aug 19, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.70% |
| Aug 18, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.38% |
| Aug 15, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.27% |
| Aug 14, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.27% |
| Aug 13, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.27% |
| Aug 12, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.21% |
| Aug 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.22% |
| Aug 8, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.16% |
| Aug 7, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.16% |
| Aug 6, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.28% |
| Aug 5, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.73% |
| Aug 4, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.90% |
| Aug 1, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.51% |
| Jul 31, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.89% |
| Jul 30, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.61% |
| Jul 29, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.39% |
| Jul 28, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.44% |
| Jul 25, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.55% |
| Jul 24, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.49% |
| Jul 23, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.33% |
| Jul 22, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.72% |
| Jul 21, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.17% |
| Jul 18, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.77% |
| Jul 17, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.61% |
| Jul 16, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| Jul 15, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.44% |
| Jul 14, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.17% |
| Jul 11, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.38% |
| Jul 10, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.27% |
| Jul 9, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.22% |
| Jul 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.33% |
| Jul 7, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.20% |
| Jul 3, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.88% |
| Jul 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.44% |
| Jul 1, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.17% |
| Jun 30, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.61% |
| Jun 27, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.22% |
| Jun 26, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.96% |
| Jun 25, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.11% |
| Jun 24, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.89% |
| Jun 23, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.58% |
| Jun 20, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.97% |
| Jun 18, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| Jun 17, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -1.07% |
| Jun 16, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.68% |