Fidelity Emerging Markets Index Fund (FPADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.62
-0.17 (-0.96%)
Jun 4, 2026, 8:10 AM EST
FPADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | - | - |
| Jun 3, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.96% |
| Jun 2, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.25% |
| Jun 1, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 2.39% |
| May 29, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.29% |
| May 28, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.58% |
| May 27, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.29% |
| May 26, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 3.21% |
| May 22, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.18% |
| May 21, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.35% |
| May 20, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.55% |
| May 19, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.23% |
| May 18, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.31% |
| May 15, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -3.54% |
| May 14, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.71% |
| May 13, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.33% |
| May 12, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.30% |
| May 11, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.71% |
| May 8, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.54% |
| May 7, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.65% |
| May 6, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 3.56% |
| May 5, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.49% |
| May 4, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.82% |
| May 1, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.06% |
| Apr 30, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.76% |
| Apr 29, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| Apr 28, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.69% |
| Apr 27, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.13% |
| Apr 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.60% |
| Apr 23, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.20% |
| Apr 22, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.28% |
| Apr 21, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.51% |
| Apr 20, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.88% |
| Apr 17, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.34% |
| Apr 16, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.45% |
| Apr 15, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.39% |
| Apr 14, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.37% |
| Apr 13, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.99% |
| Apr 10, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Apr 9, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.33% |
| Apr 8, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 5.30% |
| Apr 7, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.42% |
| Apr 6, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.35% |
| Apr 2, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.42% |
| Apr 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.06% |
| Mar 31, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 3.21% |
| Mar 30, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.87% |
| Mar 27, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.50% |
| Mar 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.61% |
| Mar 25, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.48% |