Fidelity Advisor Focused Emerging Markets Fund - Class C (FMCKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.40
+0.38 (1.36%)
Jan 14, 2025, 8:01 PM EST
FMCKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.43% |
| Jan 10, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.51% |
| Jan 8, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.31% |
| Jan 7, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.62% |
| Jan 6, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.73% |
| Jan 3, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.10% |
| Jan 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.14% |
| Dec 31, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.10% |
| Dec 30, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.73% |
| Dec 27, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.65% |
| Dec 26, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.51% |
| Dec 24, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.38% |
| Dec 23, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.73% |
| Dec 20, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.03% |
| Dec 19, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.56% |
| Dec 18, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.47% |
| Dec 17, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.85% |
| Dec 16, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.81% |
| Dec 13, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.24% |
| Dec 12, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.40% |
| Dec 11, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.37% |
| Dec 10, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.03% |
| Dec 9, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.55% |
| Dec 6, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.03% |
| Dec 5, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.44% |
| Dec 4, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.55% |
| Dec 3, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.55% |
| Dec 2, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.73% |
| Nov 29, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.48% |
| Nov 27, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.21% |
| Nov 26, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.27% |
| Nov 25, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.14% |
| Nov 22, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.38% |
| Nov 21, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.41% |
| Nov 20, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.14% |
| Nov 19, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.07% |
| Nov 18, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.00% |
| Nov 15, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.14% |
| Nov 14, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.24% |
| Nov 13, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.98% |
| Nov 12, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -2.25% |
| Nov 11, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.89% |
| Nov 8, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -2.15% |
| Nov 7, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 2.98% |
| Nov 6, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -1.18% |
| Nov 5, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.22% |
| Nov 4, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.57% |
| Nov 1, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.23% |
| Oct 31, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.09% |
| 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% |