Fidelity Emerging Markets Index Fund (FPADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.25
-0.11 (-0.97%)
Oct 30, 2024, 8:01 PM EDT
FPADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 20, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.90% |
| Aug 19, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.00% |
| Aug 16, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.83% |
| Aug 15, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.12% |
| Aug 14, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.56% |
| Aug 13, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.12% |
| Aug 12, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.47% |
| Aug 9, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% |
| Aug 8, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.32% |
| Aug 7, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.48% |
| Aug 6, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.78% |
| Aug 5, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.94% |
| Aug 2, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.40% |
| Aug 1, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.47% |
| Jul 31, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.07% |
| Jul 30, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.65% |
| Jul 29, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.09% |
| Jul 26, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.75% |
| Jul 25, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.37% |
| Jul 24, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.39% |
| Jul 23, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.46% |
| Jul 22, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.65% |
| Jul 19, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.01% |
| Jul 18, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.64% |
| Jul 17, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.61% |
| Jul 16, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.36% |
| Jul 15, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.71% |
| Jul 12, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.18% |
| Jul 11, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.63% |
| Jul 10, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.45% |
| Jul 9, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.45% |
| Jul 8, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% |
| Jul 5, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.64% |
| Jul 3, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.39% |
| Jul 2, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% |
| Jul 1, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% |
| Jun 28, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.28% |
| Jun 27, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.09% |
| Jun 26, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.09% |
| Jun 25, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jun 24, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jun 21, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.56% |
| Jun 20, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.28% |
| Jun 18, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.65% |
| Jun 17, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.47% |
| Jun 14, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.19% |
| Jun 13, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Jun 12, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.76% |
| Jun 11, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.56% |
| Jun 10, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.38% |
| Jun 7, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.66% |