Nasdaq - Delayed Quote USD

Fidelity Advisor Focused Em Mkts M (FTMKX)

30.66 +0.17 (+0.56%)
At close: 8:01:41 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
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