Fidelity Advisor Focused Em Mkts Z (FZAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.50
-0.28 (-0.67%)
Nov 7, 2025, 8:10 AM EST
FZAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | - | - |
| 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% |
| 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% |