Fidelity Advisor Emerging Markets Z (FZEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.76
+1.29 (2.72%)
Oct 13, 2025, 4:00 PM EDT
FZEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 24, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.27% |
| Sep 23, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.13% |
| Sep 22, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.74% |
| Sep 19, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.40% |
| Sep 18, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.44% |
| Sep 17, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.36% |
| Sep 16, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 1.24% |
| Sep 15, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.97% |
| Sep 12, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.30% |
| Sep 11, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 1.12% |
| Sep 10, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.33% |
| Sep 9, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.69% |
| Sep 8, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.62% |
| Sep 5, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.97% |
| Sep 4, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.07% |
| Sep 3, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.41% |
| Sep 2, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.16% |
| Aug 29, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.52% |
| Aug 28, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.13% |
| Aug 27, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.42% |
| Aug 26, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.24% |
| Aug 25, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.09% |
| Aug 22, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 1.44% |
| Aug 21, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Aug 20, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.52% |
| Aug 19, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.69% |
| Aug 18, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Aug 15, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.09% |
| Aug 14, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.88% |
| Aug 13, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 1.52% |
| Aug 12, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 1.45% |
| Aug 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.16% |
| Aug 8, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.23% |
| Aug 7, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 1.14% |
| Aug 6, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 0.16% |
| Aug 5, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.32% |
| Aug 4, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 1.19% |