Fidelity Advisor Focused Em Mkts I (FIMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.15
+0.89 (2.21%)
Oct 13, 2025, 4:00 PM EDT
FIMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 2.21% |
| Oct 10, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -3.34% |
| Oct 9, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.95% |
| Oct 8, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 1.20% |
| Oct 7, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.48% |
| Oct 6, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.34% |
| Oct 3, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0.43% |
| Oct 2, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 0.53% |
| Oct 1, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.78% |
| Sep 30, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.25% |
| Sep 29, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.94% |
| Sep 26, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.35% |
| Sep 25, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.49% |
| Sep 24, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.20% |
| Sep 23, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.02% |
| Sep 22, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.64% |
| Sep 19, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% |
| Sep 18, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.51% |
| Sep 17, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.79% |
| Sep 16, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 1.10% |
| Sep 15, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.75% |
| Sep 12, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.28% |
| Sep 11, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.71% |
| Sep 10, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.51% |
| Sep 9, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.38% |
| Sep 8, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 1.27% |
| Sep 5, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 1.00% |
| Sep 4, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.60% |
| Sep 3, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.16% |
| Sep 2, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.26% |
| Aug 29, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.10% |
| Aug 28, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.05% |
| Aug 27, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.88% |
| Aug 26, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.41% |
| Aug 25, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -0.28% |
| Aug 22, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 1.62% |
| Aug 21, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.29% |
| Aug 20, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.24% |
| Aug 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.62% |
| Aug 18, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.29% |
| Aug 15, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.44% |
| Aug 14, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.60% |
| Aug 13, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 1.13% |
| Aug 12, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 1.25% |
| Aug 11, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.55% |
| Aug 8, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.16% |
| Aug 7, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 1.23% |
| Aug 6, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.48% |
| Aug 5, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.76% |
| Aug 4, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.26% |