Fidelity Advisor Focused Emerging Markets Fund - Class I (FIMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.60
-0.39 (-1.05%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.05% |
| Jul 31, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.80% |
| Jul 30, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.48% |
| Jul 29, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.29% |
| Jul 28, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.08% |
| Jul 25, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.24% |
| Jul 24, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.05% |
| Jul 23, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 1.88% |
| Jul 22, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.05% |
| Jul 21, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.71% |
| Jul 18, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.30% |
| Jul 17, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.69% |
| Jul 16, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.39% |
| Jul 15, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.78% |
| Jul 14, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.33% |
| Jul 11, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.06% |
| Jul 10, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.36% |
| Jul 9, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.28% |
| Jul 8, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.14% |
| Jul 7, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -1.24% |
| Jul 3, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.64% |
| Jul 2, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.90% |
| Jul 1, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.39% |
| Jun 30, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.28% |
| Jun 27, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.17% |
| Jun 26, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.59% |
| Jun 25, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.11% |
| Jun 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.46% |
| Jun 23, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.26% |
| Jun 20, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.98% |
| Jun 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.09% |
| Jun 17, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -1.05% |
| Jun 16, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.60% |
| Jun 13, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -1.13% |
| Jun 12, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.34% |
| Jun 11, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.43% |
| Jun 10, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.54% |
| Jun 9, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.81% |
| Jun 6, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.12% |
| Jun 5, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.93% |
| Jun 4, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.00% |
| Jun 3, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| Jun 2, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 1.04% |
| May 30, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -1.41% |
| May 29, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.38% |
| May 28, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.18% |
| May 27, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.26% |
| May 23, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.50% |
| May 22, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.53% |
| May 21, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.09% |