Fidelity Advisor Focused Emerging Markets Fund - Class Z (FZAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.49
+0.40 (1.33%)
Jan 14, 2025, 8:01 PM EST
FZAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.40% |
| Jan 10, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.50% |
| Jan 8, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.29% |
| Jan 7, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.65% |
| Jan 6, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.72% |
| Jan 3, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.13% |
| Jan 2, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.13% |
| Dec 31, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.10% |
| Dec 30, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.74% |
| Dec 27, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% |
| Dec 26, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.51% |
| Dec 24, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.38% |
| Dec 23, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.74% |
| Dec 20, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.03% |
| Dec 19, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.55% |
| Dec 18, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.47% |
| Dec 17, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.82% |
| Dec 16, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.82% |
| Dec 13, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -1.42% |
| Dec 12, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.40% |
| Dec 11, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.37% |
| Dec 10, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.01% |
| Dec 9, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 1.56% |
| Dec 6, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.03% |
| Dec 5, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.47% |
| Dec 4, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.53% |
| Dec 3, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.54% |
| Dec 2, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.73% |
| Nov 29, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.48% |
| Nov 27, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.19% |
| Nov 26, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.25% |
| Nov 25, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.13% |
| Nov 22, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.38% |
| Nov 21, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.38% |
| Nov 20, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.16% |
| Nov 19, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.09% |
| Nov 18, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 1.01% |
| Nov 15, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.16% |
| Nov 14, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.25% |
| Nov 13, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.94% |
| Nov 12, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.26% |
| Nov 11, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.91% |
| Nov 8, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -2.13% |
| Nov 7, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 2.99% |
| Nov 6, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -1.18% |
| Nov 5, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 1.22% |
| Nov 4, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.55% |
| Nov 1, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.25% |
| Oct 31, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -1.10% |
| Oct 30, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -1.35% |
| Oct 29, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.06% |
| Oct 28, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.06% |
| Oct 25, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.15% |
| Oct 24, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.42% |
| Oct 23, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.47% |
| Oct 22, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.33% |
| Oct 21, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.50% |
| Oct 18, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 1.92% |
| Oct 17, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.15% |
| Oct 16, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.39% |
| Oct 15, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -2.38% |
| Oct 14, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.64% |
| Oct 11, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.56% |
| Oct 10, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.24% |
| Oct 9, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.76% |
| Oct 8, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -3.16% |
| Oct 7, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.88% |
| Oct 4, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.45% |
| Oct 3, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.80% |
| Oct 2, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 2.44% |
| Oct 1, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.47% |
| Sep 30, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.70% |
| Sep 27, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.35% |
| Sep 26, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 3.88% |
| Sep 25, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.46% |
| Sep 24, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 3.33% |
| Sep 23, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.41% |
| Sep 20, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.41% |
| Sep 19, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 1.99% |
| Sep 18, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.19% |
| Sep 17, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.42% |
| Sep 16, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.48% |
| Sep 13, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.62% |
| Sep 12, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.92% |
| Sep 11, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.89% |
| Sep 10, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.40% |
| Sep 9, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.66% |
| Sep 6, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -1.76% |
| Sep 5, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.23% |
| Sep 4, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.36% |
| Sep 3, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -2.23% |
| Aug 30, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.32% |
| Aug 29, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.26% |
| Aug 28, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.60% |
| Aug 27, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.03% |
| Aug 26, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.76% |
| Aug 23, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 1.34% |
| Aug 22, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.17% |
| Aug 21, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.25% |
| Aug 20, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -1.13% |