Fidelity Advisor Focused Em Mkts C (FMCKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.02
+0.30 (0.77%)
Dec 8, 2025, 8:10 AM EST
FMCKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.77% |
| Dec 4, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.26% |
| Dec 3, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.10% |
| Dec 2, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.18% |
| Dec 1, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.29% |
| Nov 28, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -0.23% |
| Nov 26, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 1.31% |
| Nov 25, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.69% |
| Nov 24, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 1.07% |
| Nov 21, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.11% |
| Nov 20, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -1.45% |
| Nov 19, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.16% |
| Nov 18, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.86% |
| Nov 17, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -0.99% |
| Nov 14, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.23% |
| Nov 13, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.77% |
| Nov 12, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.21% |
| Nov 11, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.18% |
| Nov 10, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 1.28% |
| Nov 7, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.05% |
| Nov 6, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.67% |
| Nov 5, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.68% |
| Nov 4, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.97% |
| Nov 3, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.28% |
| Oct 31, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.10% |
| Oct 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.61% |
| Oct 29, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.18% |
| Oct 28, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.05% |
| Oct 27, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.98% |
| Oct 24, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.36% |
| Oct 23, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 1.02% |
| Oct 22, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.16% |
| Oct 21, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.85% |
| Oct 20, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.99% |
| Oct 17, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.52% |
| Oct 16, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.60% |
| Oct 15, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 1.76% |
| Oct 14, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.90% |
| Oct 13, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 2.21% |
| Oct 10, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -3.33% |
| Oct 9, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.95% |
| Oct 8, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 1.20% |
| Oct 7, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.49% |
| Oct 6, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.34% |
| Oct 3, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.42% |
| Oct 2, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.55% |
| Oct 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.77% |
| Sep 30, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.24% |
| Sep 29, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.94% |
| Sep 26, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.35% |