Fidelity Advisor Focused Em Mkts M (FTMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.58
+0.71 (1.40%)
Sep 18, 2026, 8:10 AM EST
FTMKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2026 | 50.87 | 51.58 | 50.87 | 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% |
| Aug 5, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | -0.25% |
| Aug 4, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 1.69% |
| Aug 3, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.69% |
| Jul 31, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.36% |
| Jul 30, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 4.16% |
| Jul 29, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -1.51% |
| Jul 28, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -2.23% |
| Jul 27, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.24% |
| Jul 24, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -1.82% |
| Jul 23, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.47% |
| Jul 22, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.06% |
| Jul 21, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 3.20% |
| Jul 20, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.50% |
| Jul 17, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -1.29% |
| Jul 16, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -1.75% |
| Jul 15, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.16% |
| Jul 14, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 1.50% |
| Jul 13, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -3.33% |
| Jul 10, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 0.48% |
| Jul 9, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.50% |