Fidelity Advisor Emerging Markets A (FEDMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.67
-1.59 (-3.10%)
At close: Mar 20, 2026
FEDMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -3.10% |
| Mar 19, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.18% |
| Mar 18, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -1.61% |
| Mar 17, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.46% |
| Mar 16, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 2.69% |
| Mar 13, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -0.28% |
| Mar 12, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -3.15% |
| Mar 11, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.33% |
| Mar 10, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 1.03% |
| Mar 9, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 1.99% |
| Mar 6, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -1.82% |
| Mar 5, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | -0.94% |
| Mar 4, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.77% |
| Mar 3, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -4.35% |
| Mar 2, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -0.75% |
| Feb 27, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.80% |
| Feb 26, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -1.01% |
| Feb 25, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 0.71% |
| Feb 24, 2026 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 1.74% |
| Feb 23, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -1.31% |
| Feb 20, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 1.80% |
| Feb 19, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.35% |
| Feb 18, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.60% |
| Feb 17, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.22% |
| Feb 13, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 0.22% |
| Feb 12, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -1.03% |
| Feb 11, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0.91% |
| Feb 10, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.07% |
| Feb 9, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 1.17% |
| Feb 6, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 2.51% |
| Feb 5, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.86% |
| Feb 4, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -1.51% |
| Feb 3, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.36% |
| Feb 2, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.25% |
| Jan 30, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -1.73% |
| Jan 29, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -0.22% |
| Jan 28, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.75% |
| Jan 27, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 1.77% |
| Jan 26, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.23% |
| Jan 23, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.53% |
| Jan 22, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.62% |
| Jan 21, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 1.21% |
| Jan 20, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -1.61% |
| Jan 16, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.06% |
| Jan 15, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.85% |
| Jan 14, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.08% |
| Jan 13, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.82% |
| Jan 12, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.73% |
| Jan 9, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.60% |
| Jan 8, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.14% |