Fidelity Advisor Total Emerging Markets Fund - Class A (FTEDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.98
0.00 (0.00%)
Inactive · Last trade price
on Oct 8, 2024
FTEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 8, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Oct 7, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Oct 4, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.14% |
| Oct 3, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.69% |
| Oct 2, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.32% |
| Oct 1, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.85% |
| Sep 30, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Sep 27, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Sep 26, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Sep 25, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Sep 24, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.15% |
| Sep 23, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.15% |
| Sep 20, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Sep 19, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Sep 18, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Sep 17, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Sep 16, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Sep 13, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.08% |
| Sep 12, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.15% |
| Sep 11, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.08% |
| Sep 10, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.08% |
| Sep 9, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.39% |
| Sep 6, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.39% |
| Sep 5, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.08% |
| Sep 4, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.15% |
| Sep 3, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.31% |
| Aug 30, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.23% |
| Aug 29, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.15% |
| Aug 28, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.15% |
| Aug 27, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.54% |
| Aug 26, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.93% |
| Aug 23, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.92% |
| Aug 22, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 21, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 20, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 19, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 16, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 15, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 14, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 13, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 12, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 9, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 8, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 7, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 6, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 5, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 2, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 1, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Jul 31, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Jul 30, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Jul 29, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Jul 26, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Jul 25, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Jul 24, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Jul 23, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Jul 22, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Jul 19, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.15% |
| Jul 18, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.14% |
| Jul 17, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.35% |
| Jul 16, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.60% |
| Jul 15, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.27 | -0.74% |
| Jul 12, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.37 | 0.30% |
| Jul 11, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.33 | 0.45% |
| Jul 10, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.27 | 0.75% |
| Jul 9, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.18 | 0.45% |
| Jul 8, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.12 | 0.15% |
| Jul 5, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.10 | 0.53% |
| Jul 3, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.03 | 1.39% |
| Jul 2, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.85 | 0.23% |
| Jul 1, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.82 | - |
| Jun 28, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.82 | 0.16% |
| Jun 27, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.80 | -0.31% |
| Jun 26, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.84 | - |
| Jun 25, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.84 | 0.15% |
| Jun 24, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.82 | - |
| Jun 21, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.82 | -0.39% |
| Jun 20, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.87 | - |
| Jun 18, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.87 | 0.62% |
| Jun 17, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.79 | 0.39% |
| Jun 14, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.74 | 0.08% |
| Jun 13, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.73 | - |
| Jun 12, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.73 | 0.87% |
| Jun 11, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.62 | -0.47% |
| Jun 10, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.68 | 0.31% |
| Jun 7, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.64 | -0.78% |
| Jun 6, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.74 | 0.31% |
| Jun 5, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.70 | 1.43% |
| Jun 4, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.52 | -1.18% |
| Jun 3, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.67 | 1.27% |
| May 31, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.51 | -0.71% |
| May 30, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.60 | -0.47% |
| May 29, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.66 | -1.24% |
| May 28, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.82 | -0.31% |
| May 24, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.86 | 0.31% |
| May 23, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.82 | -0.54% |
| May 22, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.89 | -0.31% |
| May 21, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.93 | -0.53% |
| May 20, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.00 | 0.15% |
| May 17, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.98 | 0.23% |
| May 16, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.95 | 0.46% |