Fidelity Advisor Focused Em Mkts Z (FZAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.06
-0.23 (-0.60%)
Sep 4, 2025, 4:00 PM EDT
FZAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | - | - |
| Sep 3, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.13% |
| Sep 2, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.26% |
| Aug 29, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.10% |
| Aug 28, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.08% |
| Aug 27, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.88% |
| Aug 26, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.41% |
| Aug 25, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.28% |
| Aug 22, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 1.63% |
| Aug 21, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.29% |
| Aug 20, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.26% |
| Aug 19, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.60% |
| Aug 18, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.31% |
| Aug 15, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.47% |
| Aug 14, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.62% |
| Aug 13, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 1.15% |
| Aug 12, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.25% |
| Aug 11, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.55% |
| Aug 8, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -0.18% |
| Aug 7, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 1.23% |
| Aug 6, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.51% |
| Aug 5, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.73% |
| Aug 4, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 1.29% |
| Aug 1, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -1.06% |
| Jul 31, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.81% |
| Jul 30, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.48% |
| Jul 29, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.30% |
| Jul 28, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -0.08% |
| Jul 25, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.24% |
| Jul 24, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.05% |
| Jul 23, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 1.88% |
| Jul 22, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.05% |
| Jul 21, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.69% |
| Jul 18, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.33% |
| Jul 17, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.69% |
| Jul 16, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.39% |
| Jul 15, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.76% |
| Jul 14, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.31% |
| Jul 11, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.03% |
| Jul 10, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.37% |
| Jul 9, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.28% |
| Jul 8, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.17% |
| Jul 7, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -1.25% |
| Jul 3, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.61% |
| Jul 2, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.93% |
| Jul 1, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.37% |
| Jun 30, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.28% |
| Jun 27, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.17% |
| Jun 26, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.59% |
| Jun 25, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.14% |