Fidelity Advisor Emerg Mkts Discv C (FEDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.70
-0.14 (-0.78%)
Aug 19, 2025, 4:00 PM EDT
FEDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.78% |
| Aug 18, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.39% |
| Aug 15, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.28% |
| Aug 14, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.23% |
| Aug 13, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.23% |
| Aug 12, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.26% |
| Aug 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.28% |
| Aug 8, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.17% |
| Aug 7, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.21% |
| Aug 6, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.23% |
| Aug 5, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.76% |
| Aug 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.82% |
| Aug 1, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.47% |
| Jul 31, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.87% |
| Jul 30, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.63% |
| Jul 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.40% |
| Jul 28, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.46% |
| Jul 25, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.57% |
| Jul 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.45% |
| Jul 23, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.32% |
| Jul 22, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.74% |
| Jul 21, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.17% |
| Jul 18, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.80% |
| Jul 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.63% |
| Jul 16, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.06% |
| Jul 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.46% |
| Jul 14, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.11% |
| Jul 11, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.40% |
| Jul 10, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.28% |
| Jul 9, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.17% |
| Jul 8, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.34% |
| Jul 7, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.19% |
| Jul 3, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.86% |
| Jul 2, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.46% |
| Jul 1, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.11% |
| Jun 30, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.69% |
| Jun 27, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.17% |
| Jun 26, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.93% |
| Jun 25, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.12% |
| Jun 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.91% |
| Jun 23, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.54% |
| Jun 20, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.95% |
| Jun 18, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| Jun 17, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.06% |
| Jun 16, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.65% |
| Jun 13, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.05% |
| Jun 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.53% |
| Jun 11, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.47% |
| Jun 10, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.89% |
| Jun 9, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.42% |