Fidelity Emerging Markets Index Fund (FPADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.30
+0.11 (1.08%)
Jan 15, 2025, 8:06 AM EST
FPADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.08% |
| Jan 13, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.68% |
| Jan 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.82% |
| Jan 8, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% |
| Jan 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.66% |
| Jan 6, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.38% |
| Jan 3, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.77% |
| Jan 2, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% |
| Dec 31, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% |
| Dec 30, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.66% |
| Dec 27, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.38% |
| Dec 26, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.38% |
| Dec 24, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.19% |
| Dec 23, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.76% |
| Dec 20, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Dec 19, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.38% |
| Dec 18, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.69% |
| Dec 17, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.65% |
| Dec 16, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.46% |
| Dec 13, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -2.62% |
| Dec 12, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.27% |
| Dec 11, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.45% |
| Dec 10, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.98% |
| Dec 9, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.27% |
| Dec 6, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Dec 5, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.36% |
| Dec 4, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.37% |
| Dec 3, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% |
| Dec 2, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.65% |
| Nov 29, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.18% |
| Nov 27, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.09% |
| Nov 26, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.46% |
| Nov 25, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Nov 22, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.09% |
| Nov 21, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.55% |
| Nov 20, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Nov 19, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.09% |
| Nov 18, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.20% |
| Nov 15, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% |
| Nov 14, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.55% |
| Nov 13, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.82% |
| Nov 12, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.87% |
| Nov 11, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.80% |
| Nov 8, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.83% |
| Nov 7, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.86% |
| Nov 6, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.05% |
| Nov 5, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.33% |
| Nov 4, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.72% |
| Nov 1, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.45% |
| Oct 31, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.07% |
| Oct 30, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.97% |
| Oct 29, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.18% |
| Oct 28, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.26% |
| Oct 25, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.09% |
| Oct 24, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.18% |
| Oct 23, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.53% |
| Oct 22, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.44% |
| Oct 21, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.61% |
| Oct 18, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.14% |
| Oct 17, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.35% |
| Oct 16, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.70% |
| Oct 15, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -2.07% |
| Oct 14, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.26% |
| Oct 11, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.61% |
| Oct 10, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% |
| Oct 9, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.60% |
| Oct 8, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.94% |
| Oct 7, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.42% |
| Oct 4, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% |
| Oct 3, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.93% |
| Oct 2, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.46% |
| Oct 1, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.43% |
| Sep 30, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.02% |
| Sep 27, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.09% |
| Sep 26, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.17% |
| Sep 25, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.53% |
| Sep 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.89% |
| Sep 23, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.64% |
| Sep 20, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.27% |
| Sep 19, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.94% |
| Sep 18, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.37% |
| Sep 17, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.28% |
| Sep 16, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.46% |
| Sep 13, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.19% |
| Sep 12, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.94% |
| Sep 11, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.76% |
| Sep 10, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.38% |
| Sep 9, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.76% |
| Sep 6, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.86% |
| Sep 5, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.28% |
| Sep 4, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.09% |
| Sep 3, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.92% |
| Aug 30, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.27% |
| Aug 29, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Aug 28, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.64% |
| Aug 27, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Aug 26, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.45% |
| Aug 23, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.29% |
| Aug 22, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.00% |
| Aug 21, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.18% |