Fidelity Advisor Focused Emerging Markets Fund - Class I (FIMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.57
+0.40 (1.33%)
Jan 14, 2025, 8:01 PM EST
FIMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.40% |
| Jan 10, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.53% |
| Jan 8, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.29% |
| Jan 7, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.61% |
| Jan 6, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.71% |
| Jan 3, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.13% |
| Jan 2, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.16% |
| Dec 31, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.06% |
| Dec 30, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.74% |
| Dec 27, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.64% |
| Dec 26, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.54% |
| Dec 24, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.42% |
| Dec 23, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.71% |
| Dec 20, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.03% |
| Dec 19, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.55% |
| Dec 18, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -1.43% |
| Dec 17, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.85% |
| Dec 16, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.81% |
| Dec 13, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -1.27% |
| Dec 12, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.40% |
| Dec 11, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.37% |
| Dec 10, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -1.01% |
| Dec 9, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 1.52% |
| Dec 6, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| Dec 5, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.47% |
| Dec 4, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.53% |
| Dec 3, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.54% |
| Dec 2, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.73% |
| Nov 29, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.47% |
| Nov 27, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.19% |
| Nov 26, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.25% |
| Nov 25, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.13% |
| Nov 22, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.38% |
| Nov 21, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.41% |
| Nov 20, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.13% |
| Nov 19, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.09% |
| Nov 18, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.98% |
| Nov 15, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.13% |
| Nov 14, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.25% |
| Nov 13, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.97% |
| Nov 12, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -2.23% |
| Nov 11, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.91% |
| Nov 8, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -2.16% |
| Nov 7, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 2.99% |
| Nov 6, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -1.17% |
| Nov 5, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 1.25% |
| Nov 4, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.55% |
| Nov 1, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.25% |
| Oct 31, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -1.09% |
| Oct 30, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -1.38% |
| Oct 29, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.03% |
| Oct 28, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -0.09% |
| Oct 25, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.12% |
| Oct 24, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.42% |
| Oct 23, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.47% |
| Oct 22, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.32% |
| Oct 21, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.53% |
| Oct 18, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 1.92% |
| Oct 17, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.15% |
| Oct 16, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.39% |
| Oct 15, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -2.37% |
| Oct 14, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.64% |
| Oct 11, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.56% |
| Oct 10, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.23% |
| Oct 9, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.76% |
| Oct 8, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -3.19% |
| Oct 7, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.91% |
| Oct 4, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 1.44% |
| Oct 3, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.80% |
| Oct 2, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 2.43% |
| Oct 1, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.47% |
| Sep 30, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.70% |
| Sep 27, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.35% |
| Sep 26, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 3.87% |
| Sep 25, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -0.43% |
| Sep 24, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 3.29% |
| Sep 23, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.41% |
| Sep 20, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.41% |
| Sep 19, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 1.98% |
| Sep 18, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.19% |
| Sep 17, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.42% |
| Sep 16, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.48% |
| Sep 13, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.62% |
| Sep 12, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.95% |
| Sep 11, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.89% |
| Sep 10, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.43% |
| Sep 9, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.70% |
| Sep 6, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.79% |
| Sep 5, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.23% |
| Sep 4, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.32% |
| Sep 3, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -2.25% |
| Aug 30, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.32% |
| Aug 29, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.26% |
| Aug 28, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.60% |
| Aug 27, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.03% |
| Aug 26, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.76% |
| Aug 23, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 1.34% |
| Aug 22, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -1.17% |
| Aug 21, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.25% |
| Aug 20, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -1.13% |