Fidelity Advisor Focused Em Mkts C (FMCKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 02 Jul 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 01 Jul 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 28 Jun 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 27 Jun 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 26 Jun 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 25 Jun 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 24 Jun 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 21 Jun 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 20 Jun 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 18 Jun 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 17 Jun 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 14 Jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 13 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 12 Jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 11 Jun 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 10 Jun 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 07 Jun 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 06 Jun 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 05 Jun 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 04 Jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 03 Jun 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 31 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 30 May 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 29 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 28 May 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 24 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 23 May 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 22 May 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 21 May 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 20 May 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 17 May 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 16 May 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 15 May 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 14 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 13 May 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 10 May 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 09 May 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 08 May 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 07 May 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 06 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 03 May 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 02 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 01 May 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 30 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 29 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 26 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 25 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 24 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 23 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 22 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 19 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 18 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 17 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 16 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 15 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 12 Apr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 11 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 10 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 09 Apr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 08 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 05 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 04 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 03 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 02 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 01 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 28 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 27 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 26 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 25 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 22 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 21 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 20 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 19 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 18 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 15 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 14 Mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 13 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 12 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 11 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 08 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 07 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 06 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 05 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 04 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 01 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 29 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 28 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 27 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 26 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 23 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 22 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 21 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 20 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 16 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 15 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 14 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 13 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 12 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.