Fidelity Advisor Focused Em Mkts M (FTMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.18
-0.99 (-1.97%)
Oct 15, 2026, 8:10 AM EST
FTMKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| Oct 14, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -1.97% |
| Oct 13, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -0.67% |
| Oct 12, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -1.14% |
| Oct 9, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 1.29% |
| Oct 8, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -1.91% |
| Oct 7, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -1.53% |
| Oct 6, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.42% |
| Oct 5, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 1.20% |
| Oct 2, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.68% |
| Oct 1, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.19% |
| Sep 30, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -0.79% |
| Sep 29, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.23% |
| Sep 28, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -1.63% |
| Sep 25, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 1.19% |
| Sep 24, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | -0.48% |
| Sep 23, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -1.84% |
| Sep 22, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.60% |
| Sep 21, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 2.61% |
| Sep 18, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.23% |
| Sep 17, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 1.40% |
| Sep 16, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.37% |
| Sep 15, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.84% |
| Sep 14, 2026 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -1.72% |
| Sep 11, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 0.44% |
| Sep 10, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -1.64% |
| Sep 9, 2026 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | -0.62% |
| Sep 8, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.40% |
| Sep 4, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.66% |
| Sep 3, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.25% |
| Sep 2, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.06% |
| Sep 1, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.33% |
| Aug 31, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.04% |
| Aug 28, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.91% |
| Aug 27, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.65% |
| Aug 26, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 0.46% |
| Aug 25, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.93% |
| Aug 24, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -1.66% |
| Aug 21, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 1.86% |
| Aug 20, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.86% |
| Aug 19, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.22% |
| Aug 18, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -2.72% |
| Aug 17, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.83% |
| Aug 14, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.40% |
| Aug 13, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.85% |
| Aug 12, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 1.03% |
| Aug 11, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -0.56% |
| Aug 10, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -0.04% |
| Aug 7, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 1.06% |
| Aug 6, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -1.07% |