Fidelity Advisor Emerging Markets A (FEDMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.75
-1.89 (-3.89%)
Oct 10, 2025, 4:00 PM EDT
FEDMX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 13, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 2.72% |
Oct 10, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -3.89% |
Oct 9, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.86% |
Oct 8, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.95% |
Oct 7, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.59% |
Oct 6, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.58% |
Oct 3, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.52% |
Oct 2, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.94% |
Oct 1, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.69% |
Sep 30, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.38% |
Sep 29, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.22% |
Sep 26, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.74% |
Sep 25, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.40% |
Sep 24, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.28% |
Sep 23, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.11% |
Sep 22, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.75% |
Sep 19, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.40% |
Sep 18, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.45% |
Sep 17, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.36% |
Sep 16, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 1.24% |
Sep 15, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.94% |
Sep 12, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.33% |
Sep 11, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.09% |
Sep 10, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.36% |
Sep 9, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.67% |
Sep 8, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.61% |
Sep 5, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.98% |
Sep 4, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.09% |
Sep 3, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.41% |
Sep 2, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -0.16% |
Aug 29, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.52% |
Aug 28, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.11% |
Aug 27, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -0.43% |
Aug 26, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.25% |
Aug 25, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.09% |
Aug 22, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.44% |
Aug 21, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.02% |
Aug 20, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.50% |
Aug 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.70% |
Aug 18, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
Aug 15, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.11% |
Aug 14, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.90% |
Aug 13, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.52% |
Aug 12, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 1.43% |
Aug 11, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -0.14% |
Aug 8, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -0.23% |
Aug 7, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 1.14% |
Aug 6, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.16% |
Aug 5, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 0.33% |
Aug 4, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 1.18% |