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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
May 29, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.17% |
May 28, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.40% |
May 27, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.32% |
May 23, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.17% |
May 22, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.12% |
May 21, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.27% |
May 20, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.49% |
May 19, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.34% |
May 16, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
May 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.51% |
May 14, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.94% |
May 13, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 0.97% |
May 12, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 2.67% |
May 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.28% |
May 8, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.05% |
May 7, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.28% |
May 6, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.31% |
May 5, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.23% |
May 2, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 2.79% |
May 1, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.48% |
Apr 30, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.13% |
Apr 29, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 0.21% |
Apr 28, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.21% |
Apr 25, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.27% |
Apr 24, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 1.08% |
Apr 23, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.93% |
Apr 22, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 1.42% |
Apr 21, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.31% |
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% |