Fidelity Advisor Focused Emerging Markets Fund - Class C (FMCKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.42
-0.05 (-0.16%)
May 16, 2025, 8:04 PM EDT
FMCKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 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% |
| Apr 15, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.53% |
| Apr 14, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 1.54% |
| Apr 11, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 2.27% |
| Apr 10, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -1.73% |
| Apr 9, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 5.38% |
| Apr 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.40% |
| Apr 7, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -3.77% |
| Apr 4, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -6.08% |
| Apr 3, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -2.13% |
| Apr 2, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.07% |
| Apr 1, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.86% |
| Mar 31, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.88% |
| Mar 28, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -1.92% |
| Mar 27, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.68% |
| Mar 26, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.58% |
| Mar 25, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.10% |
| Mar 24, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.35% |
| Mar 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.86% |
| Mar 20, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.86% |
| Mar 19, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.16% |
| Mar 18, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.10% |
| Mar 17, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.97% |
| Mar 14, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 2.25% |
| Mar 13, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.23% |
| Mar 12, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.40% |
| Mar 11, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.70% |
| Mar 10, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -2.63% |
| Mar 7, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.59% |