Fidelity Advisor Emerging Markets Z (FZEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.19
+0.39 (0.78%)
At close: Dec 26, 2025
FZEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.78% |
| Dec 24, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.08% |
| Dec 23, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.61% |
| Dec 22, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 1.19% |
| Dec 19, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.66% |
| Dec 18, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 1.10% |
| Dec 17, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.95% |
| Dec 16, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.88% |
| Dec 15, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.18% |
| Dec 12, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -1.39% |
| Dec 11, 2025 | 49.67 | 49.67 | 49.67 | 49.70 | 49.67 | -0.66% |
| Dec 10, 2025 | 50.00 | 50.00 | 50.00 | 50.03 | 50.00 | 0.83% |
| Dec 9, 2025 | 49.59 | 49.59 | 49.59 | 49.62 | 49.59 | -0.18% |
| Dec 8, 2025 | 49.68 | 49.68 | 49.68 | 49.71 | 49.68 | 0.28% |
| Dec 5, 2025 | 49.54 | 49.54 | 49.54 | 49.57 | 49.54 | 0.36% |
| Dec 4, 2025 | 49.36 | 49.36 | 49.36 | 49.39 | 49.36 | 0.12% |
| Dec 3, 2025 | 49.30 | 49.30 | 49.30 | 49.33 | 49.30 | 0.02% |
| Dec 2, 2025 | 49.29 | 49.29 | 49.29 | 49.32 | 49.29 | 0.12% |
| Dec 1, 2025 | 49.23 | 49.23 | 49.23 | 49.26 | 49.23 | 0.29% |
| Nov 28, 2025 | 49.09 | 49.09 | 49.09 | 49.12 | 49.09 | 0.04% |
| Nov 26, 2025 | 49.07 | 49.07 | 49.07 | 49.10 | 49.07 | 0.41% |
| Nov 25, 2025 | 48.87 | 48.87 | 48.87 | 48.90 | 48.87 | 0.56% |
| Nov 24, 2025 | 48.60 | 48.60 | 48.60 | 48.63 | 48.60 | 1.19% |
| Nov 21, 2025 | 48.03 | 48.03 | 48.03 | 48.06 | 48.03 | -0.25% |
| Nov 20, 2025 | 48.15 | 48.15 | 48.15 | 48.18 | 48.15 | -1.73% |
| Nov 19, 2025 | 49.00 | 49.00 | 49.00 | 49.03 | 49.00 | 0.06% |
| Nov 18, 2025 | 48.97 | 48.97 | 48.97 | 49.00 | 48.97 | -0.83% |
| Nov 17, 2025 | 49.38 | 49.38 | 49.38 | 49.41 | 49.38 | -0.78% |
| Nov 14, 2025 | 49.77 | 49.77 | 49.77 | 49.80 | 49.77 | -0.06% |
| Nov 13, 2025 | 49.80 | 49.80 | 49.80 | 49.83 | 49.80 | -1.42% |
| Nov 12, 2025 | 50.52 | 50.52 | 50.52 | 50.55 | 50.52 | -0.08% |
| Nov 11, 2025 | 50.56 | 50.56 | 50.56 | 50.59 | 50.56 | -0.33% |
| Nov 10, 2025 | 50.73 | 50.73 | 50.73 | 50.76 | 50.73 | 1.30% |
| Nov 7, 2025 | 50.08 | 50.08 | 50.08 | 50.11 | 50.08 | -0.18% |
| Nov 6, 2025 | 50.17 | 50.17 | 50.17 | 50.20 | 50.17 | -0.93% |
| Nov 5, 2025 | 50.64 | 50.64 | 50.64 | 50.67 | 50.64 | 0.40% |
| Nov 4, 2025 | 50.44 | 50.44 | 50.44 | 50.47 | 50.44 | -1.69% |
| Nov 3, 2025 | 51.31 | 51.31 | 51.31 | 51.34 | 51.31 | 1.10% |
| Oct 31, 2025 | 50.75 | 50.75 | 50.75 | 50.78 | 50.75 | -0.72% |
| Oct 30, 2025 | 51.12 | 51.12 | 51.12 | 51.15 | 51.12 | -1.01% |
| Oct 29, 2025 | 51.64 | 51.64 | 51.64 | 51.67 | 51.64 | 0.70% |
| Oct 28, 2025 | 51.28 | 51.28 | 51.28 | 51.31 | 51.28 | 0.35% |
| Oct 27, 2025 | 51.10 | 51.10 | 51.10 | 51.13 | 51.10 | 1.37% |
| Oct 24, 2025 | 50.41 | 50.41 | 50.41 | 50.44 | 50.41 | 0.92% |
| Oct 23, 2025 | 49.95 | 49.95 | 49.95 | 49.98 | 49.95 | 1.09% |
| Oct 22, 2025 | 49.41 | 49.41 | 49.41 | 49.44 | 49.41 | -0.72% |
| Oct 21, 2025 | 49.77 | 49.77 | 49.77 | 49.80 | 49.77 | -0.40% |
| Oct 20, 2025 | 49.97 | 49.97 | 49.97 | 50.00 | 49.97 | 1.65% |
| Oct 17, 2025 | 49.16 | 49.16 | 49.16 | 49.19 | 49.16 | 0.04% |
| Oct 16, 2025 | 49.14 | 49.14 | 49.14 | 49.17 | 49.14 | 0.35% |