Fidelity Advisor Emerging Markets Z (FZEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.32
+0.06 (0.12%)
At close: Dec 2, 2025
FZEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.12% |
| Dec 3, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.02% |
| Dec 2, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.12% |
| Dec 1, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.29% |
| Nov 28, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.04% |
| Nov 26, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.41% |
| Nov 25, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.56% |
| Nov 24, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 1.19% |
| Nov 21, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.25% |
| Nov 20, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -1.73% |
| Nov 19, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.06% |
| Nov 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.83% |
| Nov 17, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.78% |
| Nov 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.06% |
| Nov 13, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -1.42% |
| Nov 12, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.08% |
| Nov 11, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -0.33% |
| Nov 10, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 1.30% |
| Nov 7, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.18% |
| Nov 6, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.93% |
| Nov 5, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.40% |
| Nov 4, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -1.69% |
| Nov 3, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 1.10% |
| Oct 31, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -0.72% |
| Oct 30, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -1.01% |
| Oct 29, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0.70% |
| Oct 28, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.35% |
| Oct 27, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 1.37% |
| Oct 24, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.92% |
| Oct 23, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 1.09% |
| Oct 22, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.72% |
| Oct 21, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.65% |
| Oct 17, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.04% |
| Oct 16, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.35% |
| Oct 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.79% |
| Oct 14, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -1.27% |
| Oct 13, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 2.72% |
| Oct 10, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -3.87% |
| Oct 9, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.86% |
| Oct 8, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.95% |
| Oct 7, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.58% |
| Oct 6, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.57% |
| Oct 3, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.51% |
| Oct 2, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.95% |
| Oct 1, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.68% |
| Sep 30, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.39% |
| Sep 29, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 1.20% |
| Sep 26, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.71% |
| Sep 25, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.42% |