Fidelity Emerging Markets Fund - Class K (FKEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.42
-0.02 (-0.05%)
Nov 20, 2024, 9:30 AM EST
FKEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.36% |
| Nov 20, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.05% |
| Nov 19, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.43% |
| Nov 18, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.54% |
| Nov 15, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.64% |
| Nov 14, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.33% |
| Nov 13, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -1.03% |
| Nov 12, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -1.51% |
| Nov 11, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.93% |
| Nov 8, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -1.64% |
| Nov 7, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 1.89% |
| Nov 6, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.46% |
| Nov 5, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 1.39% |
| Nov 4, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.62% |
| Nov 1, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.65% |
| Oct 31, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -1.14% |
| Oct 30, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -0.76% |
| Oct 29, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Oct 28, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.02% |
| Oct 25, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.07% |
| Oct 24, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Oct 23, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.54% |
| Oct 22, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.61% |
| Oct 21, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -0.02% |
| Oct 18, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 1.08% |
| Oct 17, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.07% |
| Oct 16, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.69% |
| Oct 15, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -2.79% |
| Oct 14, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -0.02% |
| Oct 11, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.80% |
| Oct 10, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.12% |
| Oct 9, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.41% |
| Oct 8, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -1.12% |
| Oct 7, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.19% |
| Oct 4, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 1.01% |
| Oct 3, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.55% |
| Oct 2, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 1.51% |
| Oct 1, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.46% |
| Sep 30, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -1.04% |
| Sep 27, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -0.50% |
| Sep 26, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3.38% |
| Sep 25, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.22% |
| Sep 24, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 2.70% |
| Sep 23, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.59% |
| Sep 20, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.64% |
| Sep 19, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 1.84% |
| Sep 18, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.44% |
| Sep 17, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.08% |
| Sep 16, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.16% |
| Sep 13, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.10% |
| Sep 12, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.04% |
| Sep 11, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1.75% |
| Sep 10, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.53% |
| Sep 9, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.91% |
| Sep 6, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -2.14% |
| Sep 5, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.05% |
| Sep 4, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.23% |
| Sep 3, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -2.56% |
| Aug 30, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.69% |
| Aug 29, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.03% |
| Aug 28, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.99% |
| Aug 27, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.18% |
| Aug 26, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.61% |
| Aug 23, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.23% |
| Aug 22, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -1.34% |
| Aug 21, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.17% |
| Aug 20, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.91% |
| Aug 19, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.10% |
| Aug 16, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.90% |
| Aug 15, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% |
| Aug 14, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.33% |
| Aug 13, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 1.50% |
| Aug 12, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.34% |
| Aug 9, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.03% |
| Aug 8, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 2.88% |
| Aug 7, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.48% |
| Aug 6, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 1.03% |
| Aug 5, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -2.30% |
| Aug 2, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -1.87% |
| Aug 1, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -2.01% |
| Jul 31, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 2.74% |
| Jul 30, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -1.16% |
| Jul 29, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -0.41% |
| Jul 26, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.91% |
| Jul 25, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.59% |
| Jul 24, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -2.04% |
| Jul 23, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.78% |
| Jul 22, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.96% |
| Jul 19, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.98% |
| Jul 18, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.55% |
| Jul 17, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -2.50% |
| Jul 16, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.22% |
| Jul 15, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.60% |
| Jul 12, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.32% |
| Jul 11, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.05% |
| Jul 10, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.03% |
| Jul 9, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 0.62% |
| Jul 8, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.25% |
| Jul 5, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 0.37% |
| Jul 3, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 1.49% |