Fidelity Advisor Focused Emerging Markets Fund - Class Z (FZAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.87
-0.05 (-0.15%)
May 16, 2025, 8:04 PM EDT
FZAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.15% |
| May 15, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.59% |
| May 14, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.74% |
| May 13, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.62% |
| May 12, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 2.00% |
| May 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.79% |
| May 8, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.28% |
| May 7, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.91% |
| May 6, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.37% |
| May 5, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.09% |
| May 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.18% |
| May 1, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Apr 30, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.31% |
| Apr 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.38% |
| Apr 28, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.19% |
| Apr 25, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.16% |
| Apr 24, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.85% |
| Apr 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.31% |
| Apr 22, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.93% |
| Apr 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.26% |
| Apr 17, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.89% |
| Apr 16, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -1.04% |
| Apr 15, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.52% |
| Apr 14, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.53% |
| Apr 11, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 2.28% |
| Apr 10, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -1.70% |
| Apr 9, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 5.38% |
| Apr 8, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -2.40% |
| Apr 7, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -3.77% |
| Apr 4, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -6.08% |
| Apr 3, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -2.10% |
| Apr 2, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.06% |
| Apr 1, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.86% |
| Mar 31, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.91% |
| Mar 28, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -1.91% |
| Mar 27, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.69% |
| Mar 26, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.57% |
| Mar 25, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.09% |
| Mar 24, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.36% |
| Mar 21, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.86% |
| Mar 20, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.83% |
| Mar 19, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.15% |
| Mar 18, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.09% |
| Mar 17, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 1.95% |
| Mar 14, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 2.28% |
| Mar 13, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -0.25% |
| Mar 12, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.40% |
| Mar 11, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.74% |
| Mar 10, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -2.63% |
| Mar 7, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.58% |