Fidelity Advisor Emerging Markets A (FEDMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.23
+0.07 (0.17%)
May 29, 2025, 4:00 PM EDT

FEDMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 29, 202540.2340.2340.2340.2340.230.17%
May 28, 202540.1640.1640.1640.1640.16-0.40%
May 27, 202540.3240.3240.3240.3240.32-0.32%
May 23, 202540.4540.4540.4540.4540.450.17%
May 22, 202540.3840.3840.3840.3840.38-0.12%
May 21, 202540.4340.4340.4340.4340.43-0.27%
May 20, 202540.5440.5440.5440.5440.54-0.49%
May 19, 202540.7440.7440.7440.7440.740.34%
May 16, 202540.6040.6040.6040.6040.60-
May 15, 202540.6040.6040.6040.6040.60-0.51%
May 14, 202540.8140.8140.8140.8140.810.94%
May 13, 202540.4340.4340.4340.4340.430.97%
May 12, 202540.0440.0440.0440.0440.042.67%
May 9, 202539.0039.0039.0039.0039.000.28%
May 8, 202538.8938.8938.8938.8938.890.05%
May 7, 202538.8738.8738.8738.8738.87-0.28%
May 6, 202538.9838.9838.9838.9838.98-0.31%
May 5, 202539.1039.1039.1039.1039.100.23%
May 2, 202539.0139.0139.0139.0139.012.79%
May 1, 202537.9537.9537.9537.9537.950.48%
Apr 30, 202537.7737.7737.7737.7737.770.13%
Apr 29, 202537.7237.7237.7237.7237.720.21%
Apr 28, 202537.6437.6437.6437.6437.640.21%
Apr 25, 202537.5637.5637.5637.5637.560.27%
Apr 24, 202537.4637.4637.4637.4637.461.08%
Apr 23, 202537.0637.0637.0637.0637.061.93%
Apr 22, 202536.3636.3636.3636.3636.361.42%
Apr 21, 202535.8535.8535.8535.8535.85-0.31%
Apr 17, 202535.9635.9635.9635.9635.960.81%
Apr 16, 202535.6735.6735.6735.6735.67-1.74%
Apr 15, 202536.3036.3036.3036.3036.300.61%
Apr 14, 202536.0836.0836.0836.0836.080.87%
Apr 11, 202535.7735.7735.7735.7735.772.85%
Apr 10, 202534.7834.7834.7834.7834.78-2.39%
Apr 9, 202535.6335.6335.6335.6335.636.42%
Apr 8, 202533.4833.4833.4833.4833.48-2.50%
Apr 7, 202534.3434.3434.3434.3434.34-1.83%
Apr 4, 202534.9834.9834.9834.9834.98-5.28%
Apr 3, 202536.9336.9336.9336.9336.93-2.20%
Apr 2, 202537.7637.7637.7637.7637.760.32%
Apr 1, 202537.6437.6437.6437.6437.640.64%
Mar 31, 202537.4037.4037.4037.4037.40-0.66%
Mar 28, 202537.6537.6537.6537.6537.65-1.83%
Mar 27, 202538.3538.3538.3538.3538.350.45%
Mar 26, 202538.1838.1838.1838.1838.18-1.22%
Mar 25, 202538.6538.6538.6538.6538.65-0.26%
Mar 24, 202538.7538.7538.7538.7538.750.65%
Mar 21, 202538.5038.5038.5038.5038.50-0.34%
Mar 20, 202538.6338.6338.6338.6338.63-0.31%
Mar 19, 202538.7538.7538.7538.7538.750.47%