Fidelity Advisor Focused Em Mkts Z (FZAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.32
+0.33 (0.79%)
Dec 8, 2025, 8:10 AM EST
FZAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | - | - |
| Dec 5, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.79% |
| Dec 4, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.26% |
| Dec 3, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.10% |
| Dec 2, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.19% |
| Dec 1, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.26% |
| Nov 28, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.22% |
| Nov 26, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 1.33% |
| Nov 25, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0.66% |
| Nov 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.08% |
| Nov 21, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.12% |
| Nov 20, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -1.44% |
| Nov 19, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.15% |
| Nov 18, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.87% |
| Nov 17, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.98% |
| Nov 14, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -0.21% |
| Nov 13, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.76% |
| Nov 12, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 0.19% |
| Nov 11, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 0.19% |
| Nov 10, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 1.28% |
| Nov 7, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.07% |
| Nov 6, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.67% |
| Nov 5, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 0.67% |
| Nov 4, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.96% |
| Nov 3, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 0.28% |
| Oct 31, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -0.09% |
| Oct 30, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.61% |
| Oct 29, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 0.19% |
| Oct 28, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | -0.05% |
| Oct 27, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 1.00% |
| Oct 24, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0.36% |
| Oct 23, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 1.01% |
| Oct 22, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -0.14% |
| Oct 21, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.86% |
| Oct 20, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 0.99% |
| Oct 17, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | -0.50% |
| Oct 16, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.60% |
| Oct 15, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 1.77% |
| Oct 14, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.90% |
| Oct 13, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 2.21% |
| Oct 10, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -3.32% |
| Oct 9, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -0.98% |
| Oct 8, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 1.21% |
| Oct 7, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -0.48% |
| Oct 6, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.34% |
| Oct 3, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 0.44% |
| Oct 2, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.53% |
| Oct 1, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.78% |
| Sep 30, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.27% |
| Sep 29, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.92% |