Fidelity Advisor Focused Em Mkts M (FTMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.69
-0.87 (-1.66%)
Aug 24, 2026, 4:00 PM EST
FTMKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 8, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.63% |
| Jul 7, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -2.58% |
| Jul 6, 2026 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 3.26% |
| Jul 2, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.94% |
| Jul 1, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | -2.28% |
| Jun 30, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 1.46% |
| Jun 29, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.82% |
| Jun 26, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -1.75% |
| Jun 25, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.62% |
| Jun 24, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.82% |
| Jun 23, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -4.35% |
| Jun 22, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -0.09% |
| Jun 18, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 2.42% |
| Jun 17, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.87% |
| Jun 16, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -1.40% |
| Jun 15, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 2.77% |
| Jun 12, 2026 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0.85% |