Fidelity Advisor Focused Em Mkts Z (FZAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.88
+1.63 (3.45%)
Nov 9, 2026, 4:00 PM EST
FZAEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 3.45% |
| Nov 6, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.42% |
| Nov 5, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -4.65% |
| Nov 4, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 1.73% |
| Nov 3, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.17% |
| Nov 2, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.08% |
| Oct 30, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -2.30% |
| Oct 29, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -1.31% |
| Oct 28, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 1.41% |
| Oct 27, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.97% |
| Oct 26, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.25% |
| Oct 23, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.89% |
| Oct 22, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -2.74% |
| Oct 21, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.22% |
| Oct 20, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.45% |
| Oct 19, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.74% |
| Oct 16, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -1.67% |
| Oct 15, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.42% |
| Oct 14, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -1.96% |
| Oct 13, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.68% |
| Oct 12, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -1.12% |
| Oct 9, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 1.27% |
| Oct 8, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -1.89% |
| Oct 7, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -1.53% |
| Oct 6, 2026 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -0.43% |
| Oct 5, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 1.21% |
| Oct 2, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.69% |
| Oct 1, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.19% |
| Sep 30, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.80% |
| Sep 29, 2026 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.23% |
| Sep 28, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -1.62% |
| Sep 25, 2026 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 1.19% |
| Sep 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.47% |
| Sep 23, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -1.84% |
| Sep 22, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.61% |
| Sep 21, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 2.61% |
| Sep 18, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.25% |
| Sep 17, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 1.39% |
| Sep 16, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.37% |
| Sep 15, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -0.84% |
| Sep 14, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | -1.71% |
| Sep 11, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 0.43% |
| Sep 10, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -1.63% |
| Sep 9, 2026 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | -0.61% |
| Sep 8, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.39% |
| Sep 4, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.67% |
| Sep 3, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 1.25% |
| Sep 2, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.06% |
| Sep 1, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -0.32% |
| Aug 31, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 0.04% |