Fidelity Advisor Focused Emerging Markets Fund - Class C (FMCKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.91
-0.05 (-0.15%)
Jun 27, 2025, 4:00 PM EDT
FMCKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.15% |
| Jun 26, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.58% |
| Jun 25, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.12% |
| Jun 24, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 2.44% |
| Jun 23, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.25% |
| Jun 20, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.99% |
| Jun 18, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.12% |
| Jun 17, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -1.08% |
| Jun 16, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.59% |
| Jun 13, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -1.13% |
| Jun 12, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.37% |
| Jun 11, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.40% |
| Jun 10, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.53% |
| Jun 9, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.81% |
| Jun 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.13% |
| Jun 5, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.92% |
| Jun 4, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.99% |
| Jun 3, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| Jun 2, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.03% |
| May 30, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.40% |
| May 29, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.38% |
| May 28, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.19% |
| May 27, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.25% |
| May 23, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.48% |
| May 22, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.51% |
| May 21, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.10% |
| May 20, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.06% |
| May 19, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.32% |
| May 16, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.16% |
| May 15, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.60% |
| May 14, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.73% |
| May 13, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.64% |
| May 12, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 1.99% |
| May 9, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.79% |
| May 8, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.26% |
| May 7, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.92% |
| May 6, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.36% |
| May 5, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.07% |
| May 2, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 2.18% |
| May 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Apr 30, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.30% |
| Apr 29, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.37% |
| Apr 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.20% |
| Apr 25, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.14% |
| Apr 24, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.85% |
| Apr 23, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.28% |
| Apr 22, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.90% |
| Apr 21, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.21% |
| Apr 17, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.85% |
| Apr 16, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.05% |