Nasdaq - Delayed Quote
USD
Fidelity Advisor Focused Em Mkts M (FTMKX)
46.45
+0.65
(+1.42%)
At close: 8:08:59 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
Nov 6, 2026
46.45
46.45
46.45
46.45
46.45
-
Nov 5, 2026
45.80
45.80
45.80
45.80
45.80
-
Nov 4, 2026
48.03
48.03
48.03
48.03
48.03
-
Nov 3, 2026
47.22
47.22
47.22
47.22
47.22
-
Nov 2, 2026
47.14
47.14
47.14
47.14
47.14
-
Oct 30, 2026
47.18
47.18
47.18
47.18
47.18
-
Oct 29, 2026
48.30
48.30
48.30
48.30
48.30
-
Oct 28, 2026
48.93
48.93
48.93
48.93
48.93
-
Oct 27, 2026
48.26
48.26
48.26
48.26
48.26
-
Oct 26, 2026
47.79
47.79
47.79
47.79
47.79
-
Oct 23, 2026
47.92
47.92
47.92
47.92
47.92
-
Oct 22, 2026
47.50
47.50
47.50
47.50
47.50
-
Oct 21, 2026
48.83
48.83
48.83
48.83
48.83
-
Oct 20, 2026
48.72
48.72
48.72
48.72
48.72
-
Oct 19, 2026
48.51
48.51
48.51
48.51
48.51
-
Oct 16, 2026
48.16
48.16
48.16
48.16
48.16
-
Oct 15, 2026
48.97
48.97
48.97
48.97
48.97
-
Oct 14, 2026
49.18
49.18
49.18
49.18
49.18
-
Oct 13, 2026
50.17
50.17
50.17
50.17
50.17
-
Oct 12, 2026
50.51
50.51
50.51
50.51
50.51
-
Oct 9, 2026
51.09
51.09
51.09
51.09
51.09
-
Oct 8, 2026
50.44
50.44
50.44
50.44
50.44
-
Oct 7, 2026
51.42
51.42
51.42
51.42
51.42
-
Oct 6, 2026
52.22
52.22
52.22
52.22
52.22
-
Oct 5, 2026
52.44
52.44
52.44
52.44
52.44
-
Oct 2, 2026
51.82
51.82
51.82
51.82
51.82
-
Oct 1, 2026
51.47
51.47
51.47
51.47
51.47
-
Sep 30, 2026
51.37
51.37
51.37
51.37
51.37
-
Sep 29, 2026
51.78
51.78
51.78
51.78
51.78
-
Sep 28, 2026
51.90
51.90
51.90
51.90
51.90
-
Sep 25, 2026
52.76
52.76
52.76
52.76
52.76
-
Sep 24, 2026
52.14
52.14
52.14
52.14
52.14
-
Sep 23, 2026
52.39
52.39
52.39
52.39
52.39
-
Sep 22, 2026
53.37
53.37
53.37
53.37
53.37
-
Sep 21, 2026
53.05
53.05
53.05
53.05
53.05
-
Sep 18, 2026
51.70
51.70
51.70
51.70
51.70
-
Sep 17, 2026
51.58
51.58
51.58
51.58
51.58
-
Sep 16, 2026
50.87
50.87
50.87
50.87
50.87
-
Sep 15, 2026
51.06
51.06
51.06
51.06
51.06
-
Sep 14, 2026
51.49
51.49
51.49
51.49
51.49
-
Sep 11, 2026
52.39
52.39
52.39
52.39
52.39
-
Sep 10, 2026
52.16
52.16
52.16
52.16
52.16
-
Sep 9, 2026
53.03
53.03
53.03
53.03
53.03
-
Sep 8, 2026
53.36
53.36
53.36
53.36
53.36
-
Sep 4, 2026
53.15
53.15
53.15
53.15
53.15
-
Sep 3, 2026
52.80
52.80
52.80
52.80
52.80
-
Sep 2, 2026
52.15
52.15
52.15
52.15
52.15
-
Sep 1, 2026
52.12
52.12
52.12
52.12
52.12
-
Aug 31, 2026
52.29
52.29
52.29
52.29
52.29
-
Aug 28, 2026
52.27
52.27
52.27
52.27
52.27
-
Aug 27, 2026
52.75
52.75
52.75
52.75
52.75
-
Aug 26, 2026
52.41
52.41
52.41
52.41
52.41
-
Aug 25, 2026
52.17
52.17
52.17
52.17
52.17
-
Aug 24, 2026
51.69
51.69
51.69
51.69
51.69
-
Aug 21, 2026
52.56
52.56
52.56
52.56
52.56
-
Aug 20, 2026
51.60
51.60
51.60
51.60
51.60
-
Aug 19, 2026
51.16
51.16
51.16
51.16
51.16
-
Aug 18, 2026
51.05
51.05
51.05
51.05
51.05
-
Aug 17, 2026
52.48
52.48
52.48
52.48
52.48
-
Aug 14, 2026
52.05
52.05
52.05
52.05
52.05
-
Aug 13, 2026
52.26
52.26
52.26
52.26
52.26
-
Aug 12, 2026
51.82
51.82
51.82
51.82
51.82
-
Aug 11, 2026
51.29
51.29
51.29
51.29
51.29
-
Aug 10, 2026
51.58
51.58
51.58
51.58
51.58
-
Aug 7, 2026
51.60
51.60
51.60
51.60
51.60
-
Aug 6, 2026
51.06
51.06
51.06
51.06
51.06
-
Aug 5, 2026
51.61
51.61
51.61
51.61
51.61
-
Aug 4, 2026
51.74
51.74
51.74
51.74
51.74
-
Aug 3, 2026
50.88
50.88
50.88
50.88
50.88
-
Jul 31, 2026
50.53
50.53
50.53
50.53
50.53
-
Jul 30, 2026
50.35
50.35
50.35
50.35
50.35
-
Jul 29, 2026
48.34
48.34
48.34
48.34
48.34
-
Jul 28, 2026
49.08
49.08
49.08
49.08
49.08
-
Jul 27, 2026
50.20
50.20
50.20
50.20
50.20
-
Jul 24, 2026
50.08
50.08
50.08
50.08
50.08
-
Jul 23, 2026
51.01
51.01
51.01
51.01
51.01
-
Jul 22, 2026
51.25
51.25
51.25
51.25
51.25
-
Jul 21, 2026
51.22
51.22
51.22
51.22
51.22
-
Jul 20, 2026
49.63
49.63
49.63
49.63
49.63
-
Jul 17, 2026
49.88
49.88
49.88
49.88
49.88
-
Jul 16, 2026
50.53
50.53
50.53
50.53
50.53
-
Jul 15, 2026
51.43
51.43
51.43
51.43
51.43
-
Jul 14, 2026
51.35
51.35
51.35
51.35
51.35
-
Jul 13, 2026
50.59
50.59
50.59
50.59
50.59
-
Jul 10, 2026
52.33
52.33
52.33
52.33
52.33
-
Jul 9, 2026
52.08
52.08
52.08
52.08
52.08
-
Jul 8, 2026
51.82
51.82
51.82
51.82
51.82
-
Jul 7, 2026
52.15
52.15
52.15
52.15
52.15
-
Jul 6, 2026
53.53
53.53
53.53
53.53
53.53
-
Jul 2, 2026
51.84
51.84
51.84
51.84
51.84
-
Jul 1, 2026
52.33
52.33
52.33
52.33
52.33
-
Jun 30, 2026
53.55
53.55
53.55
53.55
53.55
-
Jun 29, 2026
52.78
52.78
52.78
52.78
52.78
-
Jun 26, 2026
52.35
52.35
52.35
52.35
52.35
-
Jun 25, 2026
53.28
53.28
53.28
53.28
53.28
-
Jun 24, 2026
52.95
52.95
52.95
52.95
52.95
-
Jun 23, 2026
52.52
52.52
52.52
52.52
52.52
-
Jun 22, 2026
54.91
54.91
54.91
54.91
54.91
-
Jun 18, 2026
54.96
54.96
54.96
54.96
54.96
-
Jun 17, 2026
53.66
53.66
53.66
53.66
53.66
-
Jun 16, 2026
54.13
54.13
54.13
54.13
54.13
-
Jun 15, 2026
54.90
54.90
54.90
54.90
54.90
-
Jun 12, 2026
53.42
53.42
53.42
53.42
53.42
-
Jun 11, 2026
52.97
52.97
52.97
52.97
52.97
-
Jun 10, 2026
50.74
50.74
50.74
50.74
50.74
-
Jun 9, 2026
51.69
51.69
51.69
51.69
51.69
-
Jun 8, 2026
51.33
51.33
51.33
51.33
51.33
-
Jun 5, 2026
50.88
50.88
50.88
50.88
50.88
-
Jun 4, 2026
54.21
54.21
54.21
54.21
54.21
-
Jun 3, 2026
55.07
55.07
55.07
55.07
55.07
-
Jun 2, 2026
55.92
55.92
55.92
55.92
55.92
-
Jun 1, 2026
54.82
54.82
54.82
54.82
54.82
-
May 29, 2026
53.58
53.58
53.58
53.58
53.58
-
May 28, 2026
53.88
53.88
53.88
53.88
53.88
-
May 27, 2026
53.74
53.74
53.74
53.74
53.74
-
May 26, 2026
53.56
53.56
53.56
53.56
53.56
-
May 22, 2026
51.65
51.65
51.65
51.65
51.65
-
May 21, 2026
51.42
51.42
51.42
51.42
51.42
-
May 20, 2026
50.66
50.66
50.66
50.66
50.66
-
May 19, 2026
49.76
49.76
49.76
49.76
49.76
-
May 18, 2026
50.37
50.37
50.37
50.37
50.37
-
May 15, 2026
50.50
50.50
50.50
50.50
50.50
-
May 14, 2026
52.31
52.31
52.31
52.31
52.31
-
May 13, 2026
51.91
51.91
51.91
51.91
51.91
-
May 12, 2026
51.57
51.57
51.57
51.57
51.57
-
May 11, 2026
52.80
52.80
52.80
52.80
52.80
-
May 8, 2026
52.20
52.20
52.20
52.20
52.20
-
May 7, 2026
51.71
51.71
51.71
51.71
51.71
-
May 6, 2026
51.87
51.87
51.87
51.87
51.87
-
May 5, 2026
50.03
50.03
50.03
50.03
50.03
-
May 4, 2026
49.20
49.20
49.20
49.20
49.20
-
May 1, 2026
48.87
48.87
48.87
48.87
48.87
-
Apr 30, 2026
48.92
48.92
48.92
48.92
48.92
-
Apr 29, 2026
48.48
48.48
48.48
48.48
48.48
-
Apr 28, 2026
48.38
48.38
48.38
48.38
48.38
-
Apr 27, 2026
48.54
48.54
48.54
48.54
48.54
-
Apr 24, 2026
48.62
48.62
48.62
48.62
48.62
-
Apr 23, 2026
48.02
48.02
48.02
48.02
48.02
-
Apr 22, 2026
48.68
48.68
48.68
48.68
48.68
-
Apr 21, 2026
48.22
48.22
48.22
48.22
48.22
-
Apr 20, 2026
48.46
48.46
48.46
48.46
48.46
-
Apr 17, 2026
48.89
48.89
48.89
48.89
48.89
-
Apr 16, 2026
48.20
48.20
48.20
48.20
48.20
-
Apr 15, 2026
47.96
47.96
47.96
47.96
47.96
-
Apr 14, 2026
48.03
48.03
48.03
48.03
48.03
-
Apr 13, 2026
47.39
47.39
47.39
47.39
47.39
-
Apr 10, 2026
46.86
46.86
46.86
46.86
46.86
-
Apr 9, 2026
46.71
46.71
46.71
46.71
46.71
-
Apr 8, 2026
46.73
46.73
46.73
46.73
46.73
-
Apr 7, 2026
44.43
44.43
44.43
44.43
44.43
-
Apr 6, 2026
44.25
44.25
44.25
44.25
44.25
-
Apr 2, 2026
44.14
44.14
44.14
44.14
44.14
-
Apr 1, 2026
44.30
44.30
44.30
44.30
44.30
-
Mar 31, 2026
43.69
43.69
43.69
43.69
43.69
-
Mar 30, 2026
42.23
42.23
42.23
42.23
42.23
-
Mar 27, 2026
42.65
42.65
42.65
42.65
42.65
-
Mar 26, 2026
42.79
42.79
42.79
42.79
42.79
-
Mar 25, 2026
44.28
44.28
44.28
44.28
44.28
-
Mar 24, 2026
43.65
43.65
43.65
43.65
43.65
-
Mar 23, 2026
43.96
43.96
43.96
43.96
43.96
-
Mar 20, 2026
42.97
42.97
42.97
42.97
42.97
-
Mar 19, 2026
44.27
44.27
44.27
44.27
44.27
-
Mar 18, 2026
44.39
44.39
44.39
44.39
44.39
-
Mar 17, 2026
45.32
45.32
45.32
45.32
45.32
-
Mar 16, 2026
44.97
44.97
44.97
44.97
44.97
-
Mar 13, 2026
43.96
43.96
43.96
43.96
43.96
-
Mar 12, 2026
44.30
44.30
44.30
44.30
44.30
-
Mar 11, 2026
45.54
45.54
45.54
45.54
45.54
-
Mar 10, 2026
45.57
45.57
45.57
45.57
45.57
-
Mar 9, 2026
45.01
45.01
45.01
45.01
45.01
-
Mar 6, 2026
44.44
44.44
44.44
44.44
44.44
-
Mar 5, 2026
45.16
45.16
45.16
45.16
45.16
-
Mar 4, 2026
45.66
45.66
45.66
45.66
45.66
-
Mar 3, 2026
45.76
45.76
45.76
45.76
45.76
-
Mar 2, 2026
47.93
47.93
47.93
47.93
47.93
-
Feb 27, 2026
48.64
48.64
48.64
48.64
48.64
-
Feb 26, 2026
48.63
48.63
48.63
48.63
48.63
-
Feb 25, 2026
48.96
48.96
48.96
48.96
48.96
-
Feb 24, 2026
48.56
48.56
48.56
48.56
48.56
-
Feb 23, 2026
48.01
48.01
48.01
48.01
48.01
-
Feb 20, 2026
48.19
48.19
48.19
48.19
48.19
-
Feb 19, 2026
47.57
47.57
47.57
47.57
47.57
-
Feb 18, 2026
47.71
47.71
47.71
47.71
47.71
-
Feb 17, 2026
47.38
47.38
47.38
47.38
47.38
-
Feb 13, 2026
47.50
47.50
47.50
47.50
47.50
-
Feb 12, 2026
47.50
47.50
47.50
47.50
47.50
-
Feb 11, 2026
47.78
47.78
47.78
47.78
47.78
-
Feb 10, 2026
47.32
47.32
47.32
47.32
47.32
-
Feb 9, 2026
47.31
47.31
47.31
47.31
47.31
-
Feb 6, 2026
46.72
46.72
46.72
46.72
46.72
-
Feb 5, 2026
45.84
45.84
45.84
45.84
45.84
-
Feb 4, 2026
46.42
46.42
46.42
46.42
46.42
-
Feb 3, 2026
46.82
46.82
46.82
46.82
46.82
-
Feb 2, 2026
46.24
46.24
46.24
46.24
46.24
-
Jan 30, 2026
46.32
46.32
46.32
46.32
46.32
-
Jan 29, 2026
47.42
47.42
47.42
47.42
47.42
-
Jan 28, 2026
47.48
47.48
47.48
47.48
47.48
-
Jan 27, 2026
47.23
47.23
47.23
47.23
47.23
-
Jan 26, 2026
46.38
46.38
46.38
46.38
46.38
-
Jan 23, 2026
46.05
46.05
46.05
46.05
46.05
-
Jan 22, 2026
45.68
45.68
45.68
45.68
45.68
-
Jan 21, 2026
45.34
45.34
45.34
45.34
45.34
-
Jan 20, 2026
44.88
44.88
44.88
44.88
44.88
-
Jan 16, 2026
45.20
45.20
45.20
45.20
45.20
-
Jan 15, 2026
45.20
45.20
45.20
45.20
45.20
-
Jan 14, 2026
44.96
44.96
44.96
44.96
44.96
-
Jan 13, 2026
44.72
44.72
44.72
44.72
44.72
-
Jan 12, 2026
44.69
44.69
44.69
44.69
44.69
-
Jan 9, 2026
44.18
44.18
44.18
44.18
44.18
-
Jan 8, 2026
43.95
43.95
43.95
43.95
43.95
-
Jan 7, 2026
44.04
44.04
44.04
44.04
44.04
-
Jan 6, 2026
44.21
44.21
44.21
44.21
44.21
-
Jan 5, 2026
43.73
43.73
43.73
43.73
43.73
-
Jan 2, 2026
42.94
42.94
42.94
42.94
42.94
-
Dec 31, 2025
41.90
41.90
41.90
41.90
41.90
-
Dec 30, 2025
41.93
41.93
41.93
41.93
41.93
-
Dec 29, 2025
41.86
41.86
41.86
41.86
41.86
-
Dec 26, 2025
41.95
41.95
41.95
41.95
41.95
-
Dec 24, 2025
41.58
41.58
41.58
41.58
41.58
-
Dec 23, 2025
41.53
41.53
41.53
41.53
41.53
-
Dec 22, 2025
41.36
41.36
41.36
41.36
41.36
-
Dec 19, 2025
40.89
40.89
40.89
40.89
40.89
-
Dec 18, 2025
40.75
40.75
40.75
40.75
40.75
-
Dec 17, 2025
40.35
40.35
40.35
40.35
40.35
-
Dec 16, 2025
40.46
40.46
40.46
40.46
40.46
-
Dec 15, 2025
40.89
40.89
40.89
40.89
40.89
-
Dec 12, 2025
0.435
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
40.98
40.98
40.98
40.98
40.98
-
Dec 11, 2025
41.63
41.63
41.63
41.63
41.20
-
Dec 10, 2025
41.68
41.68
41.68
41.68
41.24
-
Dec 9, 2025
41.34
41.34
41.34
41.34
40.91
-
Dec 8, 2025
41.59
41.59
41.59
41.59
41.16
-
Dec 5, 2025
41.58
41.58
41.58
41.58
41.15
-
Dec 4, 2025
41.26
41.26
41.26
41.26
40.83
-
Dec 3, 2025
41.15
41.15
41.15
41.15
40.72
-
Dec 2, 2025
41.19
41.19
41.19
41.19
40.76
-
Dec 1, 2025
41.11
41.11
41.11
41.11
40.68
-
Nov 28, 2025
41.00
41.00
41.00
41.00
40.57
-
Nov 26, 2025
41.10
41.10
41.10
41.10
40.67
-
Nov 25, 2025
40.56
40.56
40.56
40.56
40.14
-
Nov 24, 2025
40.29
40.29
40.29
40.29
39.87
-
Nov 21, 2025
39.85
39.85
39.85
39.85
39.43
-
Nov 20, 2025
39.81
39.81
39.81
39.81
39.39
-
Nov 19, 2025
40.39
40.39
40.39
40.39
39.97
-
Nov 18, 2025
40.33
40.33
40.33
40.33
39.91
-
Nov 17, 2025
40.69
40.69
40.69
40.69
40.26
-
Nov 14, 2025
41.09
41.09
41.09
41.09
40.66
-
Nov 13, 2025
41.18
41.18
41.18
41.18
40.75
-
Nov 12, 2025
41.50
41.50
41.50
41.50
41.07
-
Nov 11, 2025
41.42
41.42
41.42
41.42
40.99
-
Nov 10, 2025
41.34
41.34
41.34
41.34
40.91
-
Nov 7, 2025
40.82
40.82
40.82
40.82
40.39
-
