Fidelity Emerging Markets Index Fund (FPADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.03
+0.28 (2.38%)
Jun 24, 2025, 4:00 PM EDT
FPADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | - | 2.38% |
| Jun 23, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.51% |
| Jun 20, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.60% |
| Jun 18, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.08% |
| Jun 17, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.84% |
| Jun 16, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.94% |
| Jun 13, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.34% |
| Jun 12, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.08% |
| Jun 11, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.51% |
| Jun 10, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.68% |
| Jun 9, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.86% |
| Jun 6, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.26% |
| Jun 5, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.60% |
| Jun 4, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.13% |
| Jun 3, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% |
| Jun 2, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.62% |
| May 30, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -1.13% |
| May 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.26% |
| May 28, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.17% |
| May 27, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.35% |
| May 23, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.44% |
| May 22, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.43% |
| May 21, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.09% |
| May 20, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.35% |
| May 19, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.26% |
| May 16, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.09% |
| May 15, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.26% |
| May 14, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.61% |
| May 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.44% |
| May 12, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2.14% |
| May 9, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.54% |
| May 8, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.18% |
| May 7, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.71% |
| May 6, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.09% |
| May 5, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.45% |
| May 2, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2.47% |
| May 1, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.18% |
| Apr 30, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.37% |
| Apr 29, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.28% |
| Apr 28, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.18% |
| Apr 25, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.28% |
| Apr 24, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.93% |
| Apr 23, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.41% |
| Apr 22, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.43% |
| Apr 21, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% |
| Apr 17, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.67% |
| Apr 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.05% |
| Apr 15, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.29% |
| Apr 14, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.16% |
| Apr 11, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.78% |