Fidelity Advisor Emerging Markets M (FEQMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.31
+0.05 (0.10%)
At close: Dec 4, 2025
FEQMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.10% |
| Dec 3, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.02% |
| Dec 2, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.14% |
| Dec 1, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.28% |
| Nov 28, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.04% |
| Nov 26, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.40% |
| Nov 25, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.54% |
| Nov 24, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 1.21% |
| Nov 21, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.26% |
| Nov 20, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -1.74% |
| Nov 19, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.06% |
| Nov 18, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.81% |
| Nov 17, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.81% |
| Nov 14, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.06% |
| Nov 13, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -1.42% |
| Nov 12, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.08% |
| Nov 11, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.35% |
| Nov 10, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 1.29% |
| Nov 7, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.18% |
| Nov 6, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.95% |
| Nov 5, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.41% |
| Nov 4, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -1.68% |
| Nov 3, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 1.08% |
| Oct 31, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.75% |
| Oct 30, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.97% |
| Oct 29, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.69% |
| Oct 28, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.36% |
| Oct 27, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 1.34% |
| Oct 24, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.92% |
| Oct 23, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 1.09% |
| Oct 22, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.73% |
| Oct 21, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.39% |
| Oct 20, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 1.61% |
| Oct 17, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.08% |
| Oct 16, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.32% |
| Oct 15, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 1.77% |
| Oct 14, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -1.27% |
| Oct 13, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 2.73% |
| Oct 10, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -3.87% |
| Oct 9, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.89% |
| Oct 8, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.97% |
| Oct 7, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.59% |
| Oct 6, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.56% |
| Oct 3, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.52% |
| Oct 2, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.93% |
| Oct 1, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.71% |
| Sep 30, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.37% |
| Sep 29, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 1.22% |
| Sep 26, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.74% |
| Sep 25, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.41% |