Nasdaq - Delayed Quote USD

Fidelity Advisor Emerg Mkts Discv I (FEDIX)

16.70 +0.04 (+0.24%)
As of 8:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 26, 2024 16.70 16.70 16.70 16.70 16.70 -
Jun 25, 2024 16.66 16.66 16.66 16.66 16.66 -
Jun 24, 2024 16.65 16.65 16.65 16.65 16.65 -
Jun 21, 2024 16.67 16.67 16.67 16.67 16.67 -
Jun 20, 2024 16.71 16.71 16.71 16.71 16.71 -
Jun 18, 2024 16.72 16.72 16.72 16.72 16.72 -
Jun 17, 2024 16.61 16.61 16.61 16.61 16.61 -
Jun 14, 2024 16.56 16.56 16.56 16.56 16.56 -
Jun 13, 2024 16.48 16.48 16.48 16.48 16.48 -
Jun 12, 2024 16.41 16.41 16.41 16.41 16.41 -
Jun 11, 2024 16.38 16.38 16.38 16.38 16.38 -
Jun 10, 2024 16.43 16.43 16.43 16.43 16.43 -
Jun 7, 2024 16.41 16.41 16.41 16.41 16.41 -
Jun 6, 2024 16.52 16.52 16.52 16.52 16.52 -
Jun 5, 2024 16.46 16.46 16.46 16.46 16.46 -
Jun 4, 2024 16.36 16.36 16.36 16.36 16.36 -
Jun 3, 2024 16.58 16.58 16.58 16.58 16.58 -
May 31, 2024 16.45 16.45 16.45 16.45 16.45 -
May 30, 2024 16.51 16.51 16.51 16.51 16.51 -
May 29, 2024 16.65 16.65 16.65 16.65 16.65 -
May 28, 2024 16.83 16.83 16.83 16.83 16.83 -
May 24, 2024 16.76 16.76 16.76 16.76 16.76 -
May 23, 2024 16.74 16.74 16.74 16.74 16.74 -
May 22, 2024 16.89 16.89 16.89 16.89 16.89 -
May 21, 2024 16.97 16.97 16.97 16.97 16.97 -
May 20, 2024 17.11 17.11 17.11 17.11 17.11 -
May 17, 2024 17.07 17.07 17.07 17.07 17.07 -
May 16, 2024 17.08 17.08 17.08 17.08 17.08 -
May 15, 2024 17.02 17.02 17.02 17.02 17.02 -
May 14, 2024 16.91 16.91 16.91 16.91 16.91 -
May 13, 2024 16.85 16.85 16.85 16.85 16.85 -
May 10, 2024 16.80 16.80 16.80 16.80 16.80 -
May 9, 2024 16.83 16.83 16.83 16.83 16.83 -
May 8, 2024 16.83 16.83 16.83 16.83 16.83 -
May 7, 2024 16.88 16.88 16.88 16.88 16.88 -
May 6, 2024 16.97 16.97 16.97 16.97 16.97 -
May 3, 2024 16.85 16.85 16.85 16.85 16.85 -
May 2, 2024 16.65 16.65 16.65 16.65 16.65 -
May 1, 2024 16.46 16.46 16.46 16.46 16.46 -
Apr 30, 2024 16.45 16.45 16.45 16.45 16.45 -
Apr 29, 2024 16.66 16.66 16.66 16.66 16.66 -
Apr 26, 2024 16.51 16.51 16.51 16.51 16.51 -
Apr 25, 2024 16.32 16.32 16.32 16.32 16.32 -
Apr 24, 2024 16.34 16.34 16.34 16.34 16.34 -
Apr 23, 2024 16.19 16.19 16.19 16.19 16.19 -
Apr 22, 2024 16.03 16.03 16.03 16.03 16.03 -
Apr 19, 2024 15.94 15.94 15.94 15.94 15.94 -
Apr 18, 2024 16.05 16.05 16.05 16.05 16.05 -
Apr 17, 2024 16.05 16.05 16.05 16.05 16.05 -
Apr 16, 2024 15.98 15.98 15.98 15.98 15.98 -
Apr 15, 2024 16.18 16.18 16.18 16.18 16.18 -
Apr 12, 2024 16.38 16.38 16.38 16.38 16.38 -
Apr 11, 2024 16.66 16.66 16.66 16.66 16.66 -
Apr 10, 2024 16.62 16.62 16.62 16.62 16.62 -
Apr 9, 2024 16.78 16.78 16.78 16.78 16.78 -
Apr 8, 2024 16.70 16.70 16.70 16.70 16.70 -
Apr 5, 2024 16.63 16.63 16.63 16.63 16.63 -
Apr 4, 2024 16.62 16.62 16.62 16.62 16.62 -
Apr 3, 2024 16.64 16.64 16.64 16.64 16.64 -
Apr 2, 2024 16.65 16.65 16.65 16.65 16.65 -
Apr 1, 2024 16.51 16.51 16.51 16.51 16.51 -
Mar 28, 2024 16.49 16.49 16.49 16.49 16.49 -
Mar 27, 2024 16.47 16.47 16.47 16.47 16.47 -
Mar 26, 2024 16.43 16.43 16.43 16.43 16.43 -
Mar 25, 2024 16.52 16.52 16.52 16.52 16.52 -
Mar 22, 2024 16.54 16.54 16.54 16.54 16.54 -
Mar 21, 2024 16.72 16.72 16.72 16.72 16.72 -
Mar 20, 2024 16.68 16.68 16.68 16.68 16.68 -
Mar 19, 2024 16.47 16.47 16.47 16.47 16.47 -
Mar 18, 2024 16.55 16.55 16.55 16.55 16.55 -
Mar 15, 2024 16.58 16.58 16.58 16.58 16.58 -
Mar 14, 2024 16.70 16.70 16.70 16.70 16.70 -
Mar 13, 2024 16.71 16.71 16.71 16.71 16.71 -
Mar 12, 2024 16.74 16.74 16.74 16.74 16.74 -
Mar 11, 2024 16.57 16.57 16.57 16.57 16.57 -
Mar 8, 2024 16.49 16.49 16.49 16.49 16.49 -
Mar 7, 2024 16.47 16.47 16.47 16.47 16.47 -
Mar 6, 2024 16.35 16.35 16.35 16.35 16.35 -
Mar 5, 2024 16.20 16.20 16.20 16.20 16.20 -
Mar 4, 2024 16.29 16.29 16.29 16.29 16.29 -
Mar 1, 2024 16.31 16.31 16.31 16.31 16.31 -
Feb 29, 2024 16.17 16.17 16.17 16.17 16.17 -
Feb 28, 2024 16.07 16.07 16.07 16.07 16.07 -
Feb 27, 2024 16.20 16.20 16.20 16.20 16.20 -
Feb 26, 2024 16.19 16.19 16.19 16.19 16.19 -
Feb 23, 2024 16.22 16.22 16.22 16.22 16.22 -
Feb 22, 2024 16.28 16.28 16.28 16.28 16.28 -
Feb 21, 2024 16.10 16.10 16.10 16.10 16.10 -
Feb 20, 2024 16.08 16.08 16.08 16.08 16.08 -
Feb 16, 2024 15.99 15.99 15.99 15.99 15.99 -
Feb 15, 2024 15.85 15.85 15.85 15.85 15.85 -
Feb 14, 2024 15.79 15.79 15.79 15.79 15.79 -
Feb 13, 2024 15.62 15.62 15.62 15.62 15.62 -
Feb 12, 2024 15.84 15.84 15.84 15.84 15.84 -
Feb 9, 2024 15.80 15.80 15.80 15.80 15.80 -
Feb 8, 2024 15.83 15.83 15.83 15.83 15.83 -
Feb 7, 2024 15.89 15.89 15.89 15.89 15.89 -
Feb 6, 2024 15.80 15.80 15.80 15.80 15.80 -
Feb 5, 2024 15.54 15.54 15.54 15.54 15.54 -
Feb 2, 2024 15.61 15.61 15.61 15.61 15.61 -
Feb 1, 2024 15.68 15.68 15.68 15.68 15.68 -
Jan 31, 2024 15.47 15.47 15.47 15.47 15.47 -
Jan 30, 2024 15.51 15.51 15.51 15.51 15.51 -
Jan 29, 2024 15.61 15.61 15.61 15.61 15.61 -
Jan 26, 2024 15.57 15.57 15.57 15.57 15.57 -
Jan 25, 2024 15.67 15.67 15.67 15.67 15.67 -
Jan 24, 2024 15.60 15.60 15.60 15.60 15.60 -
Jan 23, 2024 15.43 15.43 15.43 15.43 15.43 -
Jan 22, 2024 15.33 15.33 15.33 15.33 15.33 -
Jan 19, 2024 15.57 15.57 15.57 15.57 15.57 -
Jan 18, 2024 15.50 15.50 15.50 15.50 15.50 -
Jan 17, 2024 15.48 15.48 15.48 15.48 15.48 -
Jan 16, 2024 15.79 15.79 15.79 15.79 15.79 -
Jan 12, 2024 16.02 16.02 16.02 16.02 16.02 -
Jan 11, 2024 15.98 15.98 15.98 15.98 15.98 -
Jan 10, 2024 15.94 15.94 15.94 15.94 15.94 -
Jan 9, 2024 15.89 15.89 15.89 15.89 15.89 -
Jan 8, 2024 16.05 16.05 16.05 16.05 16.05 -
Jan 5, 2024 15.99 15.99 15.99 15.99 15.99 -
Jan 4, 2024 15.98 15.98 15.98 15.98 15.98 -
Jan 3, 2024 16.03 16.03 16.03 16.03 16.03 -
Jan 2, 2024 16.12 16.12 16.12 16.12 16.12 -
Dec 29, 2023 16.47 16.47 16.47 16.47 16.47 -
Dec 28, 2023 16.41 16.41 16.41 16.41 16.41 -
Dec 27, 2023 16.28 16.28 16.28 16.28 16.28 -
Dec 26, 2023 16.18 16.18 16.18 16.18 16.18 -
Dec 22, 2023 16.00 16.00 16.00 16.00 16.00 -
Dec 21, 2023 15.96 15.96 15.96 15.96 15.96 -
Dec 20, 2023 15.80 15.80 15.80 15.80 15.80 -
Dec 19, 2023 15.99 15.99 15.99 15.99 15.99 -
Dec 18, 2023 15.92 15.92 15.92 15.92 15.92 -
Dec 15, 2023 15.99 15.99 15.99 15.99 15.99 -
Dec 14, 2023 16.01 16.01 16.01 16.01 16.01 -
Dec 13, 2023 15.76 15.76 15.76 15.76 15.76 -
Dec 12, 2023 15.62 15.62 15.62 15.62 15.62 -
Dec 11, 2023 15.62 15.62 15.62 15.62 15.62 -
Dec 8, 2023 0.35 Dividend
Dec 8, 2023 15.61 15.61 15.61 15.61 15.61 -
Dec 7, 2023 15.98 15.98 15.98 15.98 15.63 -
Dec 6, 2023 15.98 15.98 15.98 15.98 15.63 -
Dec 5, 2023 15.92 15.92 15.92 15.92 15.57 -
Dec 4, 2023 15.97 15.97 15.97 15.97 15.62 -
Dec 1, 2023 16.08 16.08 16.08 16.08 15.73 -
Nov 30, 2023 16.02 16.02 16.02 16.02 15.67 -
Nov 29, 2023 15.98 15.98 15.98 15.98 15.63 -
Nov 28, 2023 16.08 16.08 16.08 16.08 15.73 -
Nov 27, 2023 15.96 15.96 15.96 15.96 15.61 -
Nov 24, 2023 15.98 15.98 15.98 15.98 15.63 -
Nov 22, 2023 15.94 15.94 15.94 15.94 15.59 -
Nov 21, 2023 16.01 16.01 16.01 16.01 15.66 -
Nov 20, 2023 16.04 16.04 16.04 16.04 15.69 -
Nov 17, 2023 15.91 15.91 15.91 15.91 15.56 -
Nov 16, 2023 15.88 15.88 15.88 15.88 15.54 -
Nov 15, 2023 15.92 15.92 15.92 15.92 15.57 -
Nov 14, 2023 15.81 15.81 15.81 15.81 15.47 -
Nov 13, 2023 15.51 15.51 15.51 15.51 15.17 -
Nov 10, 2023 15.53 15.53 15.53 15.53 15.19 -
Nov 9, 2023 15.49 15.49 15.49 15.49 15.15 -
Nov 8, 2023 15.59 15.59 15.59 15.59 15.25 -
Nov 7, 2023 15.60 15.60 15.60 15.60 15.26 -
Nov 6, 2023 15.63 15.63 15.63 15.63 15.29 -
Nov 3, 2023 15.49 15.49 15.49 15.49 15.15 -
Nov 2, 2023 15.25 15.25 15.25 15.25 14.92 -
Nov 1, 2023 15.05 15.05 15.05 15.05 14.72 -
Oct 31, 2023 14.85 14.85 14.85 14.85 14.53 -
Oct 30, 2023 14.91 14.91 14.91 14.91 14.59 -
Oct 27, 2023 14.77 14.77 14.77 14.77 14.45 -
Oct 26, 2023 14.76 14.76 14.76 14.76 14.44 -
Oct 25, 2023 14.84 14.84 14.84 14.84 14.52 -
Oct 24, 2023 14.90 14.90 14.90 14.90 14.58 -
Oct 23, 2023 14.85 14.85 14.85 14.85 14.53 -
Oct 20, 2023 14.88 14.88 14.88 14.88 14.56 -
Oct 19, 2023 15.04 15.04 15.04 15.04 14.71 -
Oct 18, 2023 15.05 15.05 15.05 15.05 14.72 -
Oct 17, 2023 15.30 15.30 15.30 15.30 14.97 -
Oct 16, 2023 15.32 15.32 15.32 15.32 14.99 -
Oct 13, 2023 15.26 15.26 15.26 15.26 14.93 -
Oct 12, 2023 15.36 15.36 15.36 15.36 15.03 -
Oct 11, 2023 15.41 15.41 15.41 15.41 15.08 -
Oct 10, 2023 15.30 15.30 15.30 15.30 14.97 -
Oct 9, 2023 15.11 15.11 15.11 15.11 14.78 -
Oct 6, 2023 15.12 15.12 15.12 15.12 14.79 -
Oct 5, 2023 14.98 14.98 14.98 14.98 14.65 -
Oct 4, 2023 15.04 15.04 15.04 15.04 14.71 -
Oct 3, 2023 15.03 15.03 15.03 15.03 14.70 -
Oct 2, 2023 15.21 15.21 15.21 15.21 14.88 -
Sep 29, 2023 15.38 15.38 15.38 15.38 15.05 -
Sep 28, 2023 15.34 15.34 15.34 15.34 15.01 -
Sep 27, 2023 15.30 15.30 15.30 15.30 14.97 -
Sep 26, 2023 15.29 15.29 15.29 15.29 14.96 -
Sep 25, 2023 15.49 15.49 15.49 15.49 15.15 -
Sep 22, 2023 15.54 15.54 15.54 15.54 15.20 -
Sep 21, 2023 15.40 15.40 15.40 15.40 15.07 -
Sep 20, 2023 15.66 15.66 15.66 15.66 15.32 -
Sep 19, 2023 15.71 15.71 15.71 15.71 15.37 -
Sep 18, 2023 15.73 15.73 15.73 15.73 15.39 -
Sep 15, 2023 15.74 15.74 15.74 15.74 15.40 -
Sep 14, 2023 15.71 15.71 15.71 15.71 15.37 -
Sep 13, 2023 15.61 15.61 15.61 15.61 15.27 -
Sep 12, 2023 15.60 15.60 15.60 15.60 15.26 -
Sep 11, 2023 15.65 15.65 15.65 15.65 15.31 -
Sep 8, 2023 15.48 15.48 15.48 15.48 15.14 -
Sep 7, 2023 15.43 15.43 15.43 15.43 15.09 -
Sep 6, 2023 15.50 15.50 15.50 15.50 15.16 -
Sep 5, 2023 15.59 15.59 15.59 15.59 15.25 -
Sep 1, 2023 15.61 15.61 15.61 15.61 15.27 -
Aug 31, 2023 15.51 15.51 15.51 15.51 15.17 -
Aug 30, 2023 15.71 15.71 15.71 15.71 15.37 -
Aug 29, 2023 15.79 15.79 15.79 15.79 15.45 -
Aug 28, 2023 15.57 15.57 15.57 15.57 15.23 -
Aug 25, 2023 15.51 15.51 15.51 15.51 15.17 -
Aug 24, 2023 15.50 15.50 15.50 15.50 15.16 -
Aug 23, 2023 15.51 15.51 15.51 15.51 15.17 -
Aug 22, 2023 15.33 15.33 15.33 15.33 15.00 -
Aug 21, 2023 15.26 15.26 15.26 15.26 14.93 -
Aug 18, 2023 15.29 15.29 15.29 15.29 14.96 -
Aug 17, 2023 15.35 15.35 15.35 15.35 15.02 -
Aug 16, 2023 15.34 15.34 15.34 15.34 15.01 -
Aug 15, 2023 15.45 15.45 15.45 15.45 15.11 -
Aug 14, 2023 15.56 15.56 15.56 15.56 15.22 -
Aug 11, 2023 15.72 15.72 15.72 15.72 15.38 -
Aug 10, 2023 15.80 15.80 15.80 15.80 15.46 -
Aug 9, 2023 15.80 15.80 15.80 15.80 15.46 -
Aug 8, 2023 15.75 15.75 15.75 15.75 15.41 -
Aug 7, 2023 15.89 15.89 15.89 15.89 15.54 -
Aug 4, 2023 16.00 16.00 16.00 16.00 15.65 -
Aug 3, 2023 15.90 15.90 15.90 15.90 15.55 -
Aug 2, 2023 15.98 15.98 15.98 15.98 15.63 -
Aug 1, 2023 16.27 16.27 16.27 16.27 15.92 -
Jul 31, 2023 16.43 16.43 16.43 16.43 16.07 -
Jul 28, 2023 16.45 16.45 16.45 16.45 16.09 -
Jul 27, 2023 16.16 16.16 16.16 16.16 15.81 -
Jul 26, 2023 16.25 16.25 16.25 16.25 15.90 -
Jul 25, 2023 16.22 16.22 16.22 16.22 15.87 -
Jul 24, 2023 16.14 16.14 16.14 16.14 15.79 -
Jul 21, 2023 16.11 16.11 16.11 16.11 15.76 -
Jul 20, 2023 16.06 16.06 16.06 16.06 15.71 -
Jul 19, 2023 16.15 16.15 16.15 16.15 15.80 -
Jul 18, 2023 16.18 16.18 16.18 16.18 15.83 -
Jul 17, 2023 16.14 16.14 16.14 16.14 15.79 -
Jul 14, 2023 16.15 16.15 16.15 16.15 15.80 -
Jul 13, 2023 16.15 16.15 16.15 16.15 15.80 -
Jul 12, 2023 15.98 15.98 15.98 15.98 15.63 -
Jul 11, 2023 15.82 15.82 15.82 15.82 15.48 -
Jul 10, 2023 15.65 15.65 15.65 15.65 15.31 -
Jul 7, 2023 15.63 15.63 15.63 15.63 15.29 -
Jul 6, 2023 15.53 15.53 15.53 15.53 15.19 -
Jul 5, 2023 15.83 15.83 15.83 15.83 15.49 -
Jul 3, 2023 15.94 15.94 15.94 15.94 15.59 -
Jun 30, 2023 15.73 15.73 15.73 15.73 15.39 -
Jun 29, 2023 15.54 15.54 15.54 15.54 15.20 -
Jun 28, 2023 15.51 15.51 15.51 15.51 15.17 -
Jun 27, 2023 15.53 15.53 15.53 15.53 15.19 -

Related Tickers