Fidelity Advisor Emerg Mkts Discv C (FEDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.01
+0.04 (0.21%)
At close: Jan 9, 2026
FEDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.21% |
| Jan 8, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.58% |
| Jan 7, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.47% |
| Jan 6, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.01% |
| Jan 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% |
| Jan 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.81% |
| Dec 31, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.16% |
| Dec 30, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.33% |
| Dec 29, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.05% |
| Dec 26, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.05% |
| Dec 24, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.55% |
| Dec 23, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.22% |
| Dec 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.72% |
| Dec 19, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.83% |
| Dec 18, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.39% |
| Dec 17, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.50% |
| Dec 16, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.31% |
| Dec 15, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.16% |
| Dec 12, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -4.40% |
| Dec 11, 2025 | 18.38 | 18.38 | 18.38 | 19.09 | 18.38 | 0.10% |
| Dec 10, 2025 | 18.37 | 18.37 | 18.37 | 19.07 | 18.36 | 0.47% |
| Dec 9, 2025 | 18.28 | 18.28 | 18.28 | 18.98 | 18.28 | 0.32% |
| Dec 8, 2025 | 18.22 | 18.22 | 18.22 | 18.92 | 18.22 | 0.11% |
| Dec 5, 2025 | 18.20 | 18.20 | 18.20 | 18.90 | 18.20 | -0.32% |
| Dec 4, 2025 | 18.26 | 18.26 | 18.26 | 18.96 | 18.26 | - |
| Dec 3, 2025 | 18.26 | 18.26 | 18.26 | 18.96 | 18.26 | 0.05% |
| Dec 2, 2025 | 18.25 | 18.25 | 18.25 | 18.95 | 18.25 | 0.05% |
| Dec 1, 2025 | 18.24 | 18.24 | 18.24 | 18.94 | 18.24 | -0.32% |
| Nov 28, 2025 | 18.30 | 18.30 | 18.30 | 19.00 | 18.30 | 0.69% |
| Nov 26, 2025 | 18.17 | 18.17 | 18.17 | 18.87 | 18.17 | 0.59% |
| Nov 25, 2025 | 18.07 | 18.07 | 18.07 | 18.76 | 18.07 | 0.86% |
| Nov 24, 2025 | 17.91 | 17.91 | 17.91 | 18.60 | 17.91 | 0.65% |
| Nov 21, 2025 | 17.80 | 17.80 | 17.80 | 18.48 | 17.80 | -0.05% |
| Nov 20, 2025 | 17.81 | 17.81 | 17.81 | 18.49 | 17.81 | -1.18% |
| Nov 19, 2025 | 18.02 | 18.02 | 18.02 | 18.71 | 18.02 | -0.37% |
| Nov 18, 2025 | 18.09 | 18.09 | 18.09 | 18.78 | 18.09 | -0.84% |
| Nov 17, 2025 | 18.24 | 18.24 | 18.24 | 18.94 | 18.24 | -0.68% |
| Nov 14, 2025 | 18.37 | 18.37 | 18.37 | 19.07 | 18.36 | - |
| Nov 13, 2025 | 18.37 | 18.37 | 18.37 | 19.07 | 18.36 | -0.05% |
| Nov 12, 2025 | 18.37 | 18.37 | 18.37 | 19.08 | 18.37 | 0.10% |
| Nov 11, 2025 | 18.36 | 18.36 | 18.36 | 19.06 | 18.36 | 0.32% |
| Nov 10, 2025 | 18.30 | 18.30 | 18.30 | 19.00 | 18.30 | 1.01% |
| Nov 7, 2025 | 18.11 | 18.11 | 18.11 | 18.81 | 18.11 | 0.11% |
| Nov 6, 2025 | 18.10 | 18.10 | 18.10 | 18.79 | 18.10 | -0.16% |
| Nov 5, 2025 | 18.12 | 18.12 | 18.12 | 18.82 | 18.12 | 1.07% |
| Nov 4, 2025 | 17.93 | 17.93 | 17.93 | 18.62 | 17.93 | -1.38% |
| Nov 3, 2025 | 18.18 | 18.18 | 18.18 | 18.88 | 18.18 | 0.59% |
| Oct 31, 2025 | 18.08 | 18.08 | 18.08 | 18.77 | 18.08 | 0.27% |
| Oct 30, 2025 | 18.03 | 18.03 | 18.03 | 18.72 | 18.03 | -0.43% |
| Oct 29, 2025 | 18.11 | 18.11 | 18.11 | 18.80 | 18.10 | -0.05% |