Fidelity Advisor Focused Em Mkts C (FMCKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.66
-0.31 (-0.63%)
Jul 9, 2026, 8:10 AM EST
FMCKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | - | - |
| Jul 8, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.63% |
| Jul 7, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -2.57% |
| Jul 6, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 3.25% |
| Jul 2, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.92% |
| Jul 1, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -2.31% |
| Jun 30, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 1.47% |
| Jun 29, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.81% |
| Jun 26, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.74% |
| Jun 25, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.60% |
| Jun 24, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.81% |
| Jun 23, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -4.34% |
| Jun 22, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.10% |
| Jun 18, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 2.42% |
| Jun 17, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.87% |
| Jun 16, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -1.40% |
| Jun 15, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 2.75% |
| Jun 12, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.86% |
| Jun 11, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 4.39% |
| Jun 10, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -1.83% |
| Jun 9, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.71% |
| Jun 8, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.88% |
| Jun 5, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -6.15% |
| Jun 4, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -1.57% |
| Jun 3, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -1.52% |
| Jun 2, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 2.02% |
| Jun 1, 2026 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 2.30% |
| May 29, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -0.57% |
| May 28, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.26% |
| May 27, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.34% |
| May 26, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 3.69% |
| May 22, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.46% |
| May 21, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 1.49% |
| May 20, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.82% |
| May 19, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -1.20% |
| May 18, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.27% |
| May 15, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -3.46% |
| May 14, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.76% |
| May 13, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.66% |
| May 12, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -2.32% |
| May 11, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 1.14% |
| May 8, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.95% |
| May 7, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.31% |
| May 6, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 3.66% |
| May 5, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 1.69% |
| May 4, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.67% |
| May 1, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.09% |
| Apr 30, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.88% |
| Apr 29, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.22% |
| Apr 28, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.33% |