Fidelity Advisor Emerging Markets A (FEDMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.77
+0.99 (2.85%)
Apr 11, 2025, 4:00 PM EDT
FEDMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.81% |
| Apr 16, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -1.74% |
| Apr 15, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.61% |
| Apr 14, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.87% |
| Apr 11, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 2.85% |
| Apr 10, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -2.39% |
| Apr 9, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 6.42% |
| Apr 8, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -2.50% |
| Apr 7, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -1.83% |
| Apr 4, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -5.28% |
| Apr 3, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -2.20% |
| Apr 2, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.32% |
| Apr 1, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.64% |
| Mar 31, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.66% |
| Mar 28, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -1.83% |
| Mar 27, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.45% |
| Mar 26, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -1.22% |
| Mar 25, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.26% |
| Mar 24, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.65% |
| Mar 21, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.34% |
| Mar 20, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.31% |
| Mar 19, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.47% |
| Mar 18, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.52% |
| Mar 17, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 1.57% |
| Mar 14, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 1.84% |
| Mar 13, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.72% |
| Mar 12, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 1.07% |
| 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% |