Fidelity Advisor Emerging Markets A (FEDMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.17
-0.02 (-0.05%)
Nov 20, 2024, 4:00 PM EST
FEDMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.38% |
| Nov 20, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.05% |
| Nov 19, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.44% |
| Nov 18, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.57% |
| Nov 15, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.67% |
| Nov 14, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.33% |
| Nov 13, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -1.01% |
| Nov 12, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -1.52% |
| Nov 11, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.94% |
| Nov 8, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -1.62% |
| Nov 7, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 1.85% |
| Nov 6, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.44% |
| Nov 5, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 1.40% |
| Nov 4, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.60% |
| Nov 1, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.66% |
| Oct 31, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -1.12% |
| Oct 30, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.77% |
| Oct 29, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.02% |
| Oct 28, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.02% |
| Oct 25, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.07% |
| Oct 24, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| Oct 23, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.54% |
| Oct 22, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.61% |
| Oct 21, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Oct 18, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 1.06% |
| Oct 17, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.07% |
| Oct 16, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.70% |
| Oct 15, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.80% |
| Oct 14, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| Oct 11, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.78% |
| Oct 10, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.12% |
| Oct 9, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.41% |
| Oct 8, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -1.13% |
| Oct 7, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -0.19% |
| Oct 4, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 1.02% |
| Oct 3, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.55% |
| Oct 2, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 1.52% |
| Oct 1, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.44% |
| Sep 30, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -1.04% |
| Sep 27, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.48% |
| Sep 26, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 3.35% |
| Sep 25, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.20% |
| Sep 24, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 2.69% |
| Sep 23, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.59% |
| Sep 20, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.64% |
| Sep 19, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 1.85% |
| Sep 18, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.47% |
| Sep 17, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.08% |
| Sep 16, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.16% |
| Sep 13, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.10% |
| Sep 12, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 1.05% |
| Sep 11, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 1.74% |
| Sep 10, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.51% |
| Sep 9, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.88% |
| Sep 6, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -2.13% |
| Sep 5, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.05% |
| Sep 4, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.24% |
| Sep 3, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -2.58% |
| Aug 30, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 0.69% |
| Aug 29, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.03% |
| Aug 28, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.99% |
| Aug 27, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.18% |
| Aug 26, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -1.62% |
| Aug 23, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 1.24% |
| Aug 22, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -1.32% |
| Aug 21, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.18% |
| Aug 20, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.94% |
| Aug 19, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 1.10% |
| Aug 16, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.91% |
| Aug 15, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 1.51% |
| Aug 14, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.33% |
| Aug 13, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 1.50% |
| Aug 12, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.34% |
| Aug 9, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -0.03% |
| Aug 8, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 2.86% |
| Aug 7, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.48% |
| Aug 6, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 1.01% |
| Aug 5, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.28% |
| Aug 2, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -1.85% |
| Aug 1, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -2.02% |
| Jul 31, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 2.73% |
| Jul 30, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -1.17% |
| Jul 29, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.39% |
| Jul 26, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.91% |
| Jul 25, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.62% |
| Jul 24, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -2.05% |
| Jul 23, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.76% |
| Jul 22, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.97% |
| Jul 19, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.98% |
| Jul 18, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.55% |
| Jul 17, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -2.49% |
| Jul 16, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.20% |
| Jul 15, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -0.61% |
| Jul 12, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.32% |
| Jul 11, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.05% |
| Jul 10, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 1.01% |
| Jul 9, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.64% |
| Jul 8, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.25% |
| Jul 5, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.35% |
| Jul 3, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 1.47% |