Fidelity Advisor Focused Em Mkts I (FIMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.39
+0.33 (0.78%)
Dec 8, 2025, 8:10 AM EST
FIMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | - | - |
| Dec 5, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.78% |
| Dec 4, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 0.26% |
| Dec 3, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.10% |
| Dec 2, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.19% |
| Dec 1, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 0.26% |
| Nov 28, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.21% |
| Nov 26, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 1.33% |
| Nov 25, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.68% |
| Nov 24, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 1.08% |
| Nov 21, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 0.10% |
| Nov 20, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -1.43% |
| Nov 19, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.15% |
| Nov 18, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.87% |
| Nov 17, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | -0.98% |
| Nov 14, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.21% |
| Nov 13, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | -0.76% |
| Nov 12, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0.19% |
| Nov 11, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 0.17% |
| Nov 10, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 1.30% |
| Nov 7, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.07% |
| Nov 6, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -0.67% |
| Nov 5, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.67% |
| Nov 4, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -1.98% |
| Nov 3, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 0.31% |
| Oct 31, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -0.09% |
| Oct 30, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | -0.61% |
| Oct 29, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.16% |
| Oct 28, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | -0.02% |
| Oct 27, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.97% |
| Oct 24, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 0.36% |
| Oct 23, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 1.01% |
| Oct 22, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.14% |
| Oct 21, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.86% |
| Oct 20, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 1.01% |
| Oct 17, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.53% |
| Oct 16, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.63% |
| Oct 15, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.74% |
| Oct 14, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -0.87% |
| 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% |