Nasdaq - Delayed Quote USD
Fidelity Advisor Focused Em Mkts M (FTMKX)
At close: 8:01:41 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Dec 19, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Dec 18, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Dec 17, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Dec 16, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Dec 13, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Dec 12, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
Dec 11, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Dec 10, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Dec 9, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
Dec 6, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
Dec 5, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Dec 4, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Dec 3, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Dec 2, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Nov 29, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Nov 27, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
Nov 26, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Nov 25, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Nov 22, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Nov 21, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Nov 20, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Nov 19, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Nov 18, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Nov 15, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
Nov 14, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Nov 13, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Nov 12, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
Nov 11, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Nov 8, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Nov 7, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Nov 6, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Nov 5, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Nov 4, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
Nov 1, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Oct 31, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Oct 30, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Oct 29, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Oct 28, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Oct 25, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Oct 24, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
Oct 23, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Oct 22, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
Oct 21, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Oct 18, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Oct 17, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Oct 16, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Oct 15, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Oct 14, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
Oct 11, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Oct 10, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
Oct 9, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Oct 8, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Oct 7, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Oct 4, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Oct 3, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Oct 2, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Oct 1, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Sep 30, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
Sep 27, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Sep 26, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
Sep 25, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
Sep 24, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Sep 23, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Sep 20, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Sep 19, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Sep 18, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Sep 17, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Sep 16, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Sep 13, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Sep 12, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Sep 11, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Sep 10, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Sep 9, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
Sep 6, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Sep 5, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Sep 4, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Sep 3, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Aug 30, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Aug 29, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Aug 28, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Aug 27, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Aug 26, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Aug 23, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Aug 22, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Aug 21, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Aug 20, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Aug 19, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
Aug 16, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Aug 15, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Aug 14, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Aug 13, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Aug 12, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Aug 9, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Aug 8, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Aug 7, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Aug 6, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
Aug 5, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Aug 2, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Aug 1, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Jul 31, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Jul 30, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
Jul 29, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Jul 26, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Jul 25, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Jul 24, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Jul 23, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Jul 22, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Jul 19, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
Jul 18, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Jul 17, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Jul 16, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
Jul 15, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Jul 12, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Jul 11, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
Jul 10, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Jul 9, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Jul 8, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
Jul 5, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Jul 3, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Jul 2, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Jul 1, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Jun 28, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Jun 27, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Jun 26, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Jun 25, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
Jun 24, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Jun 21, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Jun 20, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Jun 18, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Jun 17, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Jun 14, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Jun 13, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Jun 12, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Jun 11, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Jun 10, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Jun 7, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Jun 6, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
Jun 5, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Jun 4, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Jun 3, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
May 31, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
May 30, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
May 29, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
May 28, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
May 24, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
May 23, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
May 22, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
May 21, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
May 20, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
May 17, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
May 16, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
May 15, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
May 14, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
May 13, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
May 10, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
May 9, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
May 8, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
May 7, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
May 6, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
May 3, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
May 2, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
May 1, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Apr 30, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Apr 29, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Apr 26, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Apr 25, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Apr 24, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Apr 23, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
Apr 22, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Apr 19, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
Apr 18, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Apr 17, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Apr 16, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Apr 15, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Apr 12, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Apr 11, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Apr 10, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Apr 9, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Apr 8, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Apr 5, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Apr 4, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Apr 3, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Apr 2, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Apr 1, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
Mar 28, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Mar 27, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Mar 26, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Mar 25, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Mar 22, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Mar 21, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Mar 20, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Mar 19, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Mar 18, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Mar 15, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Mar 14, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
Mar 13, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Mar 12, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Mar 11, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Mar 8, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Mar 7, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Mar 6, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Mar 5, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
Mar 4, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Mar 1, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Feb 29, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Feb 28, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Feb 27, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Feb 26, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Feb 23, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Feb 22, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Feb 21, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Feb 20, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Feb 16, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Feb 15, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Feb 14, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Feb 13, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Feb 12, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Feb 9, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Feb 8, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Feb 7, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Feb 6, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Feb 5, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Feb 2, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Feb 1, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Jan 31, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Jan 30, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Jan 29, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Jan 26, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Jan 25, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Jan 24, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Jan 23, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Jan 22, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Jan 19, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Jan 18, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Jan 17, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Jan 16, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Jan 12, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Jan 11, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Jan 10, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Jan 9, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Jan 8, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Jan 5, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Jan 4, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Jan 3, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Jan 2, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Dec 29, 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Dec 28, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Dec 27, 2023 | 0.01 Dividend | |||||
Dec 27, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Dec 26, 2023 | 27.67 | 27.67 | 27.67 | 27.67 | 27.66 | - |
Dec 22, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.44 | - |
Dec 21, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.68 | - |
Dec 20, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.31 | - |
Related Tickers
FEDTX Fidelity Advisor Emerg Mkts Discv M
15.29
+0.92%
FEDDX Fidelity Emerging Markets Discovery
15.37
+0.92%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
15.38
+0.92%
LAMGX Lord Abbett Micro Cap Growth A
17.58
+0.92%
FEDIX Fidelity Advisor Emerg Mkts Discv I
15.41
+0.92%
LMIYX Lord Abbett Micro Cap Growth I
21.76
+0.88%
LFMGX Lord Abbett Micro Cap Growth F
21.76
+0.88%
LCMGX Lord Abbett Micro Cap Growth Fund
20.83
+0.87%
FEDAX Fidelity Advisor Emerg Mkts Discv A
15.27
+0.86%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.28
+0.70%
HGASX Hennessy Gas Utility Institutional
26.25
+0.69%
CPAEX Counterpoint Tactical Equity A
21.96
+0.69%
FHKTX Fidelity Advisor China Region M
38.08
+0.69%
FCHKX Fidelity Advisor China Region C
36.63
+0.69%
CPCEX Counterpoint Tactical Equity C
20.54
+0.69%
FHKAX Fidelity Advisor China Region A
38.38
+0.68%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.72
+0.68%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.76
+0.68%
FIQFX Fidelity Advisor China Region Z
38.56
+0.68%
FHKIX Fidelity Advisor China Region I
38.60
+0.68%
CPIEX Counterpoint Tactical Equity I
22.44
+0.67%
FHKCX Fidelity China Region
38.91
+0.67%
MFOCX Marsico Focus
31.47
+0.67%
FSPCX Fidelity Select Insurance Port
93.76
+0.67%
QLEIX AQR Long-Short Equity I
16.02
+0.63%
MLXIX Catalyst Energy Infrastructure I
27.49
+0.62%
QLERX AQR Long-Short Equity R6
16.18
+0.62%
FIKIX Fidelity Advisor Utilities Z
46.11
+0.61%
FUGIX Fidelity Advisor Utilities I
46.13
+0.61%
FUGAX Fidelity Advisor Utilities A
44.94
+0.60%
FSUTX Fidelity Select Utilities
121.75
+0.60%
FAUFX Fidelity Advisor Utilities Fund
45.08
+0.60%
FUGCX Fidelity Advisor Utilities C
43.72
+0.60%
TARKX Tarkio
28.79
+0.59%
FAMKX Fidelity Advisor Focused Em Mkts A
31.06
+0.58%
QLENX AQR Long-Short Equity N
15.59
+0.58%
WESNX William Blair Emerg Mkts Sm Cp Gr N
21.28
+0.57%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.66
+0.56%
FMCKX Fidelity Advisor Focused Em Mkts C
28.91
+0.56%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.73
+0.56%
FZAEX Fidelity Advisor Focused Em Mkts Z
31.02
+0.55%
FIMKX Fidelity Advisor Focused Em Mkts I
31.11
+0.55%
OSTGX Osterweis Opportunity Fund
17.35
+0.52%
AEMVX Acadian Emerging Markets Y
23.51
+0.51%
AEMZX Acadian Emerging Markets I
23.58
+0.51%
AEMGX Acadian Emerging Markets Investor
23.58
+0.51%
INPSX ProFunds Internet UltraSector Svc
36.13
+0.50%
EGIIX Eaton Vance Greater India I
43.52
+0.48%
INPIX ProFunds Internet UltraSector Inv
56.74
+0.48%
FBCKX Fidelity Advisor Blue Chip Grow
229.83
+0.46%
FBGKX Fidelity Blue Chip Growth Fund
231.15
+0.46%
FBCHX Fidelity Advisor Blue Chip Grow
229.31
+0.46%
FBCEX Fidelity Advisor Blue Chip Grow
229.55
+0.46%
FBCCX Fidelity Advisor Blue Chip Growth A
229.66
+0.46%
FBCJX Fidelity Advisor Blue Chip Grow
229.77
+0.46%
FBGRX Fidelity Blue Chip Growth Fund
229.79
+0.46%
ATVPX Alger 35 Z
17.69
+0.45%
LGLFX Lord Abbett Growth Leaders Fund
49.42
+0.45%
LGLAX Lord Abbett Growth Leaders Fund
47.42
+0.44%
LGLIX Lord Abbett Growth Leaders Fund
49.86
+0.44%
LGLRX Lord Abbett Growth Leaders Fund
45.48
+0.44%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.05
+0.44%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
16.06
+0.44%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.22
+0.43%
MISMX Matthews EM Sm Coms Instl
23.36
+0.43%
MSMLX Matthews EM Sm Coms Inv
23.40
+0.43%
TORIX Tortoise Energy Infrastructure TR Ins
18.74
+0.43%
FSEAX Fidelity Emerging Asia
49.45
+0.43%
FERCX Fidelity Advisor Emerging Asia C
40.23
+0.42%
FERIX Fidelity Advisor Emerging Asia I
49.94
+0.42%
FIQPX Fidelity Advisor Emerging Asia Z
49.98
+0.42%
FEATX Fidelity Advisor Emerging Asia M
45.26
+0.42%
LGLQX Lord Abbett Growth Leaders Fund
45.37
+0.42%
FIUIX Fidelity Telecom and Utilities
33.59
+0.42%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
45.61
+0.42%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
48.55
+0.41%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
47.09
+0.41%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
47.25
+0.40%
FEAAX Fidelity Advisor Emerging Asia A
47.53
+0.40%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
48.22
+0.40%
TORCX Tortoise Energy Infrastructure TR C
17.82
+0.39%
TFGRX Touchstone Mid Cap Growth R6
42.01
+0.38%
TORTX Tortoise Energy Infrastructure TR A
18.40
+0.38%
ALAFX Alger Focus Equity A
79.13
+0.38%
MGLBX Marsico Global
26.40
+0.38%
ALGRX Alger Focus Equity I
79.80
+0.38%
ALZFX Alger Focus Equity Z
82.55
+0.38%
ALGYX Alger Focus Equity Y
82.87
+0.38%
TEGAX Touchstone Mid Cap Growth A
38.16
+0.37%
ALCFX Alger Focus Equity C
70.92
+0.37%
TEGYX Touchstone Mid Cap Growth Y
41.00
+0.37%
TEGIX Touchstone Mid Cap Growth Inst
41.82
+0.36%
JLGAX JAG Large Cap Growth A
20.04
+0.35%
TGVVX Touchstone Growth Opportunities Instl
55.89
+0.34%
TGVFX Touchstone Growth Opportunities A
50.71
+0.34%
TFIFX T. Rowe Price Financial Services I
41.92
+0.34%
PRISX T. Rowe Price Financial Services
42.03
+0.33%
FAFDX Fidelity Advisor Financials A
36.17
+0.33%