Canada markets close in 6 hours 12 minutes

Fidelity Advisor Focused Em Mkts M (FTMKX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.87+0.15 (+0.49%)
As of 08:06AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024------
May 06, 202430.8730.8730.8730.8730.87-
May 03, 202430.7230.7230.7230.7230.72-
May 02, 202430.3230.3230.3230.3230.32-
May 01, 202429.5029.5029.5029.5029.50-
Apr 30, 202429.5129.5129.5129.5129.51-
Apr 29, 202429.9529.9529.9529.9529.95-
Apr 26, 202429.7829.7829.7829.7829.78-
Apr 25, 202429.4529.4529.4529.4529.45-
Apr 24, 202429.4529.4529.4529.4529.45-
Apr 23, 202429.2629.2629.2629.2629.26-
Apr 22, 202428.8728.8728.8728.8728.87-
Apr 19, 202428.4728.4728.4728.4728.47-
Apr 18, 202428.5628.5628.5628.5628.56-
Apr 17, 202428.4528.4528.4528.4528.45-
Apr 16, 202428.4128.4128.4128.4128.41-
Apr 15, 202428.7628.7628.7628.7628.76-
Apr 12, 202429.0129.0129.0129.0129.01-
Apr 11, 202429.6229.6229.6229.6229.62-
Apr 10, 202429.4129.4129.4129.4129.41-
Apr 09, 202429.6129.6129.6129.6129.61-
Apr 08, 202429.4829.4829.4829.4829.48-
Apr 05, 202429.4229.4229.4229.4229.42-
Apr 04, 202429.3429.3429.3429.3429.34-
Apr 03, 202429.3729.3729.3729.3729.37-
Apr 02, 202429.3429.3429.3429.3429.34-
Apr 01, 202429.1429.1429.1429.1429.14-
Mar 28, 202428.9528.9528.9528.9528.95-
Mar 27, 202428.7728.7728.7728.7728.77-
Mar 26, 202428.7228.7228.7228.7228.72-
Mar 25, 202428.6328.6328.6328.6328.63-
Mar 22, 202428.6728.6728.6728.6728.67-
Mar 21, 202428.8128.8128.8128.8128.81-
Mar 20, 202428.7328.7328.7328.7328.73-
Mar 19, 202428.2528.2528.2528.2528.25-
Mar 18, 202428.4028.4028.4028.4028.40-
Mar 15, 202428.3428.3428.3428.3428.34-
Mar 14, 202428.5328.5328.5328.5328.53-
Mar 13, 202428.7428.7428.7428.7428.74-
Mar 12, 202428.7228.7228.7228.7228.72-
Mar 11, 202428.3228.3228.3228.3228.32-
Mar 08, 202428.2628.2628.2628.2628.26-
Mar 07, 202428.3528.3528.3528.3528.35-
Mar 06, 202428.2328.2328.2328.2328.23-
Mar 05, 202427.8627.8627.8627.8627.86-
Mar 04, 202428.1628.1628.1628.1628.16-
Mar 01, 202428.0428.0428.0428.0428.04-
Feb 29, 202427.6027.6027.6027.6027.60-
Feb 28, 202427.4927.4927.4927.4927.49-
Feb 27, 202427.8527.8527.8527.8527.85-
Feb 26, 202427.8227.8227.8227.8227.82-
Feb 23, 202427.9127.9127.9127.9127.91-
Feb 22, 202428.0528.0528.0528.0528.05-
Feb 21, 202427.7627.7627.7627.7627.76-
Feb 20, 202427.7027.7027.7027.7027.70-
Feb 16, 202427.6827.6827.6827.6827.68-
Feb 15, 202427.5727.5727.5727.5727.57-
Feb 14, 202427.4727.4727.4727.4727.47-
Feb 13, 202427.0927.0927.0927.0927.09-
Feb 12, 202427.5327.5327.5327.5327.53-
Feb 09, 202427.3727.3727.3727.3727.37-
Feb 08, 202427.3327.3327.3327.3327.33-
Feb 07, 202427.4527.4527.4527.4527.45-
Feb 06, 202427.4527.4527.4527.4527.45-
Feb 05, 202426.7926.7926.7926.7926.79-
Feb 02, 202426.6726.6726.6726.6726.67-
Feb 01, 202426.7726.7726.7726.7726.77-
Jan 31, 202426.4526.4526.4526.4526.45-
Jan 30, 202426.6026.6026.6026.6026.60-
Jan 29, 202426.8326.8326.8326.8326.83-
Jan 26, 202426.9326.9326.9326.9326.93-
Jan 25, 202426.9326.9326.9326.9326.93-
Jan 24, 202426.7626.7626.7626.7626.76-
Jan 23, 202426.5526.5526.5526.5526.55-
Jan 22, 202426.3326.3326.3326.3326.33-
Jan 19, 202426.6926.6926.6926.6926.69-
Jan 18, 202426.3726.3726.3726.3726.37-
Jan 17, 202426.1226.1226.1226.1226.12-
Jan 16, 202426.6326.6326.6326.6326.63-
Jan 12, 202427.2927.2927.2927.2927.29-
Jan 11, 202427.2327.2327.2327.2327.23-
Jan 10, 202427.0927.0927.0927.0927.09-
Jan 09, 202427.1527.1527.1527.1527.15-
Jan 08, 202427.5427.5427.5427.5427.54-
Jan 05, 202427.5127.5127.5127.5127.51-
Jan 04, 202427.5027.5027.5027.5027.50-
Jan 03, 202427.6027.6027.6027.6027.60-
Jan 02, 202427.7527.7527.7527.7527.75-
Dec 29, 202328.1528.1528.1528.1528.15-
Dec 28, 202328.0828.0828.0828.0828.08-
Dec 27, 202327.8727.8727.8727.8727.87-
Dec 27, 20230.011 Dividend
Dec 26, 202327.6727.6727.6727.6727.66-
Dec 22, 202327.4527.4527.4527.4527.44-
Dec 21, 202327.6927.6927.6927.6927.68-
Dec 20, 202327.3227.3227.3227.3227.31-
Dec 19, 202327.7227.7227.7227.7227.71-
Dec 18, 202327.5327.5327.5327.5327.52-
Dec 15, 202327.4727.4727.4727.4727.46-
Dec 14, 202327.5227.5227.5227.5227.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...