Fidelity Advisor Focused Emerging Markets Fund - Class I (FIMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.95
-0.05 (-0.15%)
May 16, 2025, 8:04 PM EDT
FIMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.15% |
| May 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% |
| May 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.74% |
| May 13, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.62% |
| May 12, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 2.00% |
| May 9, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.82% |
| May 8, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.28% |
| May 7, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.94% |
| May 6, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.36% |
| May 5, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.09% |
| May 2, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 2.18% |
| May 1, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| Apr 30, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.31% |
| Apr 29, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.38% |
| Apr 28, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.19% |
| Apr 25, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.13% |
| Apr 24, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.85% |
| Apr 23, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.31% |
| Apr 22, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.89% |
| Apr 21, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.23% |
| Apr 17, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.85% |
| Apr 16, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.04% |
| Apr 15, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.55% |
| Apr 14, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 1.52% |
| Apr 11, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 2.27% |
| Apr 10, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -1.70% |
| Apr 9, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 5.37% |
| Apr 8, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -2.40% |
| Apr 7, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -3.79% |
| Apr 4, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -6.07% |
| Apr 3, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -2.09% |
| Apr 2, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.06% |
| Apr 1, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.86% |
| Mar 31, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.91% |
| Mar 28, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -1.90% |
| Mar 27, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.69% |
| Mar 26, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.57% |
| Mar 25, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.09% |
| Mar 24, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0.36% |
| Mar 21, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.86% |
| Mar 20, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.85% |
| Mar 19, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.15% |
| Mar 18, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.09% |
| Mar 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.98% |
| Mar 14, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 2.24% |
| Mar 13, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.21% |
| Mar 12, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.40% |
| Mar 11, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.74% |
| Mar 10, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -2.65% |
| Mar 7, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.61% |