Fidelity Advisor Emerging Markets Z (FZEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.45
+0.30 (0.83%)
Apr 17, 2025, 4:00 PM EDT
FZEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.83% |
| Apr 16, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -1.74% |
| Apr 15, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.63% |
| Apr 14, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.86% |
| Apr 11, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 2.84% |
| Apr 10, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -2.35% |
| Apr 9, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 6.40% |
| Apr 8, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -2.47% |
| Apr 7, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -1.86% |
| Apr 4, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -5.26% |
| Apr 3, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -2.20% |
| Apr 2, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.31% |
| Apr 1, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.66% |
| Mar 31, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -0.68% |
| Mar 28, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -1.83% |
| Mar 27, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.47% |
| Mar 26, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -1.23% |
| Mar 25, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.25% |
| Mar 24, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.67% |
| Mar 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.36% |
| Mar 20, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.28% |
| Mar 19, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.46% |
| Mar 18, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.53% |
| Mar 17, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 1.58% |
| Mar 14, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 1.84% |
| Mar 13, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -0.73% |
| Mar 12, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 1.08% |
| Mar 11, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.61% |
| Mar 10, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -2.89% |
| Mar 7, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.44% |
| Mar 6, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -1.33% |
| Mar 5, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 2.84% |
| Mar 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.77% |
| Mar 3, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -1.15% |
| Feb 28, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.81% |
| Feb 27, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -2.29% |
| Feb 26, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.95% |
| Feb 25, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.31% |
| Feb 24, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -2.76% |
| Feb 21, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.27% |
| Feb 20, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.25% |
| Feb 19, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.99% |
| Feb 18, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 1.00% |
| Feb 14, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.78% |
| Feb 13, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.71% |
| Feb 12, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.03% |
| Feb 11, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -0.33% |
| Feb 10, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.64% |
| Feb 7, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.03% |
| Feb 6, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.38% |