Fidelity Advisor Emerging Markets Z (FZEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.23
-0.15 (-0.38%)
Nov 21, 2024, 4:00 PM EST
FZEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.38% |
| Nov 20, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -0.05% |
| Nov 19, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.43% |
| Nov 18, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 0.56% |
| Nov 15, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.66% |
| Nov 14, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.30% |
| Nov 13, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -1.03% |
| Nov 12, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.51% |
| Nov 11, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.93% |
| Nov 8, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -1.64% |
| Nov 7, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 1.87% |
| Nov 6, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.44% |
| Nov 5, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 1.39% |
| Nov 4, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.62% |
| Nov 1, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.65% |
| Oct 31, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -1.14% |
| Oct 30, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.76% |
| Oct 29, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Oct 28, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 0.02% |
| Oct 25, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.07% |
| Oct 24, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| Oct 23, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -0.54% |
| Oct 22, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.61% |
| Oct 21, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.02% |
| Oct 18, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 1.08% |
| Oct 17, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.07% |
| Oct 16, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.69% |
| Oct 15, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.81% |
| Oct 14, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| Oct 11, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 0.80% |
| Oct 10, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.12% |
| Oct 9, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.44% |
| Oct 8, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -1.10% |
| Oct 7, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | -0.19% |
| Oct 4, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 1.01% |
| Oct 3, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.55% |
| Oct 2, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 1.51% |
| Oct 1, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.46% |
| Sep 30, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -1.04% |
| Sep 27, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -0.51% |
| Sep 26, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 3.36% |
| Sep 25, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.20% |
| Sep 24, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 2.68% |
| Sep 23, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 0.59% |
| Sep 20, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.61% |
| Sep 19, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 1.84% |
| Sep 18, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.46% |
| Sep 17, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.08% |
| Sep 16, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.16% |
| Sep 13, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.10% |
| Sep 12, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 1.07% |
| Sep 11, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 1.73% |
| Sep 10, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.50% |
| Sep 9, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 0.88% |
| Sep 6, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -2.14% |
| Sep 5, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.08% |
| Sep 4, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.26% |
| Sep 3, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -2.54% |
| Aug 30, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.69% |
| Aug 29, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.03% |
| Aug 28, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -0.99% |
| Aug 27, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.18% |
| Aug 26, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -1.64% |
| Aug 23, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 1.26% |
| Aug 22, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -1.34% |
| Aug 21, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.17% |
| Aug 20, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -0.91% |
| Aug 19, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 1.10% |
| Aug 16, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.91% |
| Aug 15, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 1.51% |
| Aug 14, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.31% |
| Aug 13, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 1.47% |
| Aug 12, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.34% |
| Aug 9, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Aug 8, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 2.85% |
| Aug 7, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.51% |
| Aug 6, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 1.00% |
| Aug 5, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -2.30% |
| Aug 2, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -1.84% |
| Aug 1, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -2.01% |
| Jul 31, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 2.72% |
| Jul 30, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -1.16% |
| Jul 29, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -0.39% |
| Jul 26, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.91% |
| Jul 25, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.62% |
| Jul 24, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -2.05% |
| Jul 23, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.78% |
| Jul 22, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.99% |
| Jul 19, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.98% |
| Jul 18, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.55% |
| Jul 17, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -2.50% |
| Jul 16, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.22% |
| Jul 15, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.63% |
| Jul 12, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.32% |
| Jul 11, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.07% |
| Jul 10, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 1.01% |
| Jul 9, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.64% |
| Jul 8, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.25% |
| Jul 5, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.37% |
| Jul 3, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 1.46% |