Canada markets closed

Fidelity Advisor Focused Emerging Markets Fund (FMCKX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.87+0.37 (+1.30%)
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202428.5028.5028.5028.5028.50-
May 01, 202427.7327.7327.7327.7327.73-
Apr 30, 202427.7427.7427.7427.7427.74-
Apr 29, 202428.1528.1528.1528.1528.15-
Apr 26, 202428.0028.0028.0028.0028.00-
Apr 25, 202427.6927.6927.6927.6927.69-
Apr 24, 202427.6927.6927.6927.6927.69-
Apr 23, 202427.5027.5027.5027.5027.50-
Apr 22, 202427.1427.1427.1427.1427.14-
Apr 19, 202426.7626.7626.7626.7626.76-
Apr 18, 202426.8526.8526.8526.8526.85-
Apr 17, 202426.7426.7426.7426.7426.74-
Apr 16, 202426.7126.7126.7126.7126.71-
Apr 15, 202427.0427.0427.0427.0427.04-
Apr 12, 202427.2827.2827.2827.2827.28-
Apr 11, 202427.8527.8527.8527.8527.85-
Apr 10, 202427.6527.6527.6527.6527.65-
Apr 09, 202427.8427.8427.8427.8427.84-
Apr 08, 202427.7227.7227.7227.7227.72-
Apr 05, 202427.6627.6627.6627.6627.66-
Apr 04, 202427.5827.5827.5827.5827.58-
Apr 03, 202427.6227.6227.6227.6227.62-
Apr 02, 202427.5927.5927.5927.5927.59-
Apr 01, 202427.4027.4027.4027.4027.40-
Mar 28, 202427.2227.2227.2227.2227.22-
Mar 27, 202427.0527.0527.0527.0527.05-
Mar 26, 202427.0127.0127.0127.0127.01-
Mar 25, 202426.9226.9226.9226.9226.92-
Mar 22, 202426.9626.9626.9626.9626.96-
Mar 21, 202427.1027.1027.1027.1027.10-
Mar 20, 202427.0227.0227.0227.0227.02-
Mar 19, 202426.5626.5626.5626.5626.56-
Mar 18, 202426.7126.7126.7126.7126.71-
Mar 15, 202426.6626.6626.6626.6626.66-
Mar 14, 202426.8426.8426.8426.8426.84-
Mar 13, 202427.0327.0327.0327.0327.03-
Mar 12, 202427.0127.0127.0127.0127.01-
Mar 11, 202426.6426.6426.6426.6426.64-
Mar 08, 202426.5926.5926.5926.5926.59-
Mar 07, 202426.6726.6726.6726.6726.67-
Mar 06, 202426.5626.5626.5626.5626.56-
Mar 05, 202426.2126.2126.2126.2126.21-
Mar 04, 202426.4926.4926.4926.4926.49-
Mar 01, 202426.3726.3726.3726.3726.37-
Feb 29, 202425.9725.9725.9725.9725.97-
Feb 28, 202425.8725.8725.8725.8725.87-
Feb 27, 202426.2026.2026.2026.2026.20-
Feb 26, 202426.1726.1726.1726.1726.17-
Feb 23, 202426.2626.2626.2626.2626.26-
Feb 22, 202426.3926.3926.3926.3926.39-
Feb 21, 202426.1226.1226.1226.1226.12-
Feb 20, 202426.0626.0626.0626.0626.06-
Feb 16, 202426.0526.0526.0526.0526.05-
Feb 15, 202425.9425.9425.9425.9425.94-
Feb 14, 202425.8525.8525.8525.8525.85-
Feb 13, 202425.4925.4925.4925.4925.49-
Feb 12, 202425.9025.9025.9025.9025.90-
Feb 09, 202425.7625.7625.7625.7625.76-
Feb 08, 202425.7125.7125.7125.7125.71-
Feb 07, 202425.8325.8325.8325.8325.83-
Feb 06, 202425.8325.8325.8325.8325.83-
Feb 05, 202425.2125.2125.2125.2125.21-
Feb 02, 202425.1025.1025.1025.1025.10-
Feb 01, 202425.1925.1925.1925.1925.19-
Jan 31, 202424.9024.9024.9024.9024.90-
Jan 30, 202425.0425.0425.0425.0425.04-
Jan 29, 202425.2525.2525.2525.2525.25-
Jan 26, 202425.3525.3525.3525.3525.35-
Jan 25, 202425.3525.3525.3525.3525.35-
Jan 24, 202425.1925.1925.1925.1925.19-
Jan 23, 202424.9924.9924.9924.9924.99-
Jan 22, 202424.7824.7824.7824.7824.78-
Jan 19, 202425.1225.1225.1225.1225.12-
Jan 18, 202424.8224.8224.8224.8224.82-
Jan 17, 202424.5824.5824.5824.5824.58-
Jan 16, 202425.0725.0725.0725.0725.07-
Jan 12, 202425.6925.6925.6925.6925.69-
Jan 11, 202425.6425.6425.6425.6425.64-
Jan 10, 202425.5025.5025.5025.5025.50-
Jan 09, 202425.5625.5625.5625.5625.56-
Jan 08, 202425.9325.9325.9325.9325.93-
Jan 05, 202425.9025.9025.9025.9025.90-
Jan 04, 202425.8925.8925.8925.8925.89-
Jan 03, 202425.9825.9825.9825.9825.98-
Jan 02, 202426.1326.1326.1326.1326.13-
Dec 29, 202326.5026.5026.5026.5026.50-
Dec 28, 202326.4426.4426.4426.4426.44-
Dec 27, 202326.2426.2426.2426.2426.24-
Dec 27, 20230.011 Dividend
Dec 26, 202326.0526.0526.0526.0526.04-
Dec 22, 202325.8525.8525.8525.8525.84-
Dec 21, 202326.0826.0826.0826.0826.07-
Dec 20, 202325.7325.7325.7325.7325.72-
Dec 19, 202326.1126.1126.1126.1126.10-
Dec 18, 202325.9325.9325.9325.9325.92-
Dec 15, 202325.8725.8725.8725.8725.86-
Dec 14, 202325.9225.9225.9225.9225.91-
Dec 13, 202325.5125.5125.5125.5125.50-
Dec 12, 202325.3625.3625.3625.3625.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...