Fidelity Advisor Focused Em Mkts Z (FZAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.08
+0.89 (2.21%)
Oct 14, 2025, 8:09 AM EDT
FZAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 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% |
| Sep 26, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.35% |
| Sep 25, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.47% |
| Sep 24, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.17% |
| Sep 23, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.05% |
| Sep 22, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.64% |
| Sep 19, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.49% |
| Sep 18, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.52% |
| Sep 17, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.79% |
| Sep 16, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 1.08% |
| Sep 15, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.76% |
| Sep 12, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.30% |
| Sep 11, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.71% |
| Sep 10, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.51% |
| Sep 9, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.39% |
| Sep 8, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 1.27% |
| Sep 5, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 1.00% |
| Sep 4, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.60% |
| 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% |