Fidelity Advisor Focused Emerging Markets Fund - Class C (FMCKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.31
-0.43 (-1.40%)
Oct 30, 2024, 8:01 PM EDT
FMCKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -1.40% |
| Oct 29, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.03% |
| Oct 28, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.06% |
| Oct 25, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.16% |
| Oct 24, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.42% |
| Oct 23, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.48% |
| Oct 22, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.32% |
| Oct 21, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.51% |
| Oct 18, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.92% |
| Oct 17, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.16% |
| Oct 16, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.39% |
| Oct 15, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -2.38% |
| Oct 14, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.63% |
| Oct 11, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.54% |
| Oct 10, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.22% |
| Oct 9, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.76% |
| Oct 8, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -3.18% |
| Oct 7, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.90% |
| Oct 4, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.44% |
| Oct 3, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.78% |
| Oct 2, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 2.39% |
| Oct 1, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.48% |
| Sep 30, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.70% |
| Sep 27, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.35% |
| Sep 26, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.87% |
| Sep 25, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.43% |
| Sep 24, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 3.27% |
| Sep 23, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.44% |
| Sep 20, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.44% |
| Sep 19, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.98% |
| Sep 18, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.17% |
| Sep 17, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.42% |
| Sep 16, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.49% |
| Sep 13, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.60% |
| Sep 12, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.92% |
| Sep 11, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.89% |
| Sep 10, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.43% |
| Sep 9, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.68% |
| Sep 6, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -1.76% |
| Sep 5, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.21% |
| Sep 4, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.35% |
| Sep 3, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -2.24% |
| Aug 30, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.31% |
| Aug 29, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.24% |
| Aug 28, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.58% |
| Aug 27, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| Aug 26, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.75% |
| Aug 23, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.35% |
| Aug 22, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.16% |
| Aug 21, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.24% |
| Aug 20, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.12% |
| Aug 19, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.82% |
| Aug 16, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.14% |
| Aug 15, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.33% |
| Aug 14, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.59% |
| Aug 13, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.91% |
| Aug 12, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.74% |
| Aug 9, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.04% |
| Aug 8, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 2.69% |
| Aug 7, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Aug 6, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.88% |
| Aug 5, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -2.50% |
| Aug 2, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.76% |
| Aug 1, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.83% |
| Jul 31, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 2.44% |
| Jul 30, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.60% |
| Jul 29, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.28% |
| Jul 26, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.88% |
| Jul 25, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.84% |
| Jul 24, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.59% |
| Jul 23, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.85% |
| Jul 22, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.79% |
| Jul 19, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.72% |
| Jul 18, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.75% |
| Jul 17, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.51% |
| Jul 16, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.23% |
| Jul 15, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.90% |
| Jul 12, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% |
| Jul 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.60% |
| Jul 10, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.95% |
| Jul 9, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.34% |
| Jul 8, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.24% |
| Jul 5, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.85% |
| Jul 3, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.60% |
| Jul 2, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.07% |
| Jul 1, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.31% |
| Jun 28, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.31% |
| Jun 27, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.45% |
| Jun 26, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.17% |
| Jun 25, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.24% |
| Jun 24, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.31% |
| Jun 21, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.62% |
| Jun 20, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.45% |
| Jun 18, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.73% |
| Jun 17, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.70% |
| Jun 14, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.14% |
| Jun 13, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.14% |
| Jun 12, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.67% |
| Jun 11, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.74% |
| Jun 10, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.39% |