Canada markets close in 4 hours 31 minutes

Fidelity Advisor Focused Emerging Markets Fund (FZAEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
31.14+0.41 (+1.33%)
As of 08:06AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 2024------
May 02, 202430.7330.7330.7330.7330.73-
May 01, 202429.9029.9029.9029.9029.90-
Apr 30, 202429.9129.9129.9129.9129.91-
Apr 29, 202430.3530.3530.3530.3530.35-
Apr 26, 202430.1830.1830.1830.1830.18-
Apr 25, 202429.8529.8529.8529.8529.85-
Apr 24, 202429.8529.8529.8529.8529.85-
Apr 23, 202429.6529.6529.6529.6529.65-
Apr 22, 202429.2529.2529.2529.2529.25-
Apr 19, 202428.8528.8528.8528.8528.85-
Apr 18, 202428.9428.9428.9428.9428.94-
Apr 17, 202428.8228.8228.8228.8228.82-
Apr 16, 202428.7928.7928.7928.7928.79-
Apr 15, 202429.1429.1429.1429.1429.14-
Apr 12, 202429.4029.4029.4029.4029.40-
Apr 11, 202430.0130.0130.0130.0130.01-
Apr 10, 202429.8029.8029.8029.8029.80-
Apr 09, 202429.9929.9929.9929.9929.99-
Apr 08, 202429.8729.8729.8729.8729.87-
Apr 05, 202429.8029.8029.8029.8029.80-
Apr 04, 202429.7229.7229.7229.7229.72-
Apr 03, 202429.7529.7529.7529.7529.75-
Apr 02, 202429.7229.7229.7229.7229.72-
Apr 01, 202429.5129.5129.5129.5129.51-
Mar 28, 202429.3229.3229.3229.3229.32-
Mar 27, 202429.1429.1429.1429.1429.14-
Mar 26, 202429.0929.0929.0929.0929.09-
Mar 25, 202429.0029.0029.0029.0029.00-
Mar 22, 202429.0429.0429.0429.0429.04-
Mar 21, 202429.1829.1829.1829.1829.18-
Mar 20, 202429.1029.1029.1029.1029.10-
Mar 19, 202428.6128.6128.6128.6128.61-
Mar 18, 202428.7728.7728.7728.7728.77-
Mar 15, 202428.7028.7028.7028.7028.70-
Mar 14, 202428.9028.9028.9028.9028.90-
Mar 13, 202429.1029.1029.1029.1029.10-
Mar 12, 202429.0829.0829.0829.0829.08-
Mar 11, 202428.6828.6828.6828.6828.68-
Mar 08, 202428.6228.6228.6228.6228.62-
Mar 07, 202428.7128.7128.7128.7128.71-
Mar 06, 202428.5928.5928.5928.5928.59-
Mar 05, 202428.2128.2128.2128.2128.21-
Mar 04, 202428.5128.5128.5128.5128.51-
Mar 01, 202428.3828.3828.3828.3828.38-
Feb 29, 202427.9427.9427.9427.9427.94-
Feb 28, 202427.8427.8427.8427.8427.84-
Feb 27, 202428.2028.2028.2028.2028.20-
Feb 26, 202428.1628.1628.1628.1628.16-
Feb 23, 202428.2628.2628.2628.2628.26-
Feb 22, 202428.3928.3928.3928.3928.39-
Feb 21, 202428.1028.1028.1028.1028.10-
Feb 20, 202428.0428.0428.0428.0428.04-
Feb 16, 202428.0228.0228.0228.0228.02-
Feb 15, 202427.9127.9127.9127.9127.91-
Feb 14, 202427.8027.8027.8027.8027.80-
Feb 13, 202427.4127.4127.4127.4127.41-
Feb 12, 202427.8627.8627.8627.8627.86-
Feb 09, 202427.7027.7027.7027.7027.70-
Feb 08, 202427.6527.6527.6527.6527.65-
Feb 07, 202427.7827.7827.7827.7827.78-
Feb 06, 202427.7827.7827.7827.7827.78-
Feb 05, 202427.1127.1127.1127.1127.11-
Feb 02, 202426.9926.9926.9926.9926.99-
Feb 01, 202427.0827.0827.0827.0827.08-
Jan 31, 202426.7726.7726.7726.7726.77-
Jan 30, 202426.9226.9226.9226.9226.92-
Jan 29, 202427.1427.1427.1427.1427.14-
Jan 26, 202427.2527.2527.2527.2527.25-
Jan 25, 202427.2527.2527.2527.2527.25-
Jan 24, 202427.0827.0827.0827.0827.08-
Jan 23, 202426.8626.8626.8626.8626.86-
Jan 22, 202426.6326.6326.6326.6326.63-
Jan 19, 202427.0027.0027.0027.0027.00-
Jan 18, 202426.6726.6726.6726.6726.67-
Jan 17, 202426.4226.4226.4226.4226.42-
Jan 16, 202426.9426.9426.9426.9426.94-
Jan 12, 202427.6127.6127.6127.6127.61-
Jan 11, 202427.5527.5527.5527.5527.55-
Jan 10, 202427.4027.4027.4027.4027.40-
Jan 09, 202427.4627.4627.4627.4627.46-
Jan 08, 202427.8527.8527.8527.8527.85-
Jan 05, 202427.8327.8327.8327.8327.83-
Jan 04, 202427.8127.8127.8127.8127.81-
Jan 03, 202427.9127.9127.9127.9127.91-
Jan 02, 202428.0728.0728.0728.0728.07-
Dec 29, 202328.4628.4628.4628.4628.46-
Dec 28, 202328.4028.4028.4028.4028.40-
Dec 27, 202328.1928.1928.1928.1928.19-
Dec 27, 20230.011 Dividend
Dec 26, 202327.9827.9827.9827.9827.97-
Dec 22, 202327.7627.7627.7627.7627.75-
Dec 21, 202328.0028.0028.0028.0027.99-
Dec 20, 202327.6227.6227.6227.6227.61-
Dec 19, 202328.0328.0328.0328.0328.02-
Dec 18, 202327.8427.8427.8427.8427.83-
Dec 15, 202327.7727.7727.7727.7727.76-
Dec 14, 202327.8227.8227.8227.8227.81-
Dec 13, 202327.3827.3827.3827.3827.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...