Fidelity Advisor Emerging Markets A (FEDMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.24
+0.80 (1.65%)
Oct 20, 2025, 9:30 AM EDT
FEDMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 1.65% |
| Oct 17, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.04% |
| Oct 16, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.33% |
| Oct 15, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 1.79% |
| Oct 14, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -1.27% |
| 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% |