Fidelity Advisor Emerging Markets A (FEDMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.71
+0.11 (0.28%)
Feb 21, 2025, 4:00 PM EST
FEDMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.62% |
| Mar 10, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -2.93% |
| Mar 7, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.45% |
| Mar 6, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -1.32% |
| Mar 5, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 2.85% |
| Mar 4, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.75% |
| Mar 3, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -1.14% |
| Feb 28, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -0.82% |
| Feb 27, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -2.29% |
| Feb 26, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.94% |
| Feb 25, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.28% |
| Feb 24, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -2.77% |
| Feb 21, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.28% |
| Feb 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.23% |
| Feb 19, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -1.00% |
| Feb 18, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 1.01% |
| Feb 14, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.77% |
| Feb 13, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.75% |
| Feb 12, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Feb 11, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.31% |
| Feb 10, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.59% |
| Feb 7, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Feb 6, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.36% |
| Feb 5, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.13% |
| Feb 4, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 2.06% |
| Feb 3, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -1.17% |
| Jan 31, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -1.23% |
| Jan 30, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 1.51% |
| Jan 29, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.21% |
| Jan 28, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 1.37% |
| Jan 27, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -3.42% |
| Jan 24, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.28% |
| Jan 23, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.05% |
| Jan 22, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.49% |
| Jan 21, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 1.17% |
| Jan 17, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 1.05% |
| Jan 16, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.34% |
| Jan 15, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 1.61% |
| Jan 14, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0.84% |
| Jan 13, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -1.07% |
| Jan 10, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -1.74% |
| Jan 8, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.37% |
| Jan 7, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -1.42% |
| Jan 6, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.81% |
| Jan 3, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.89% |
| Jan 2, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.55% |
| Dec 31, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -0.29% |
| Dec 30, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.71% |
| Dec 27, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.49% |
| Dec 26, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.59% |