Nasdaq - Delayed Quote
USD
Fidelity Advisor Focused Em Mkts A (FAMKX)
47.87
-1.13
(-2.31%)
At close: October 30 at 8:08:20 PM EDT
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
Oct 30, 2026
47.87
47.87
47.87
47.87
47.87
-
Oct 29, 2026
49.00
49.00
49.00
49.00
49.00
-
Oct 28, 2026
49.65
49.65
49.65
49.65
49.65
-
Oct 27, 2026
48.96
48.96
48.96
48.96
48.96
-
Oct 26, 2026
48.49
48.49
48.49
48.49
48.49
-
Oct 23, 2026
48.62
48.62
48.62
48.62
48.62
-
Oct 22, 2026
48.19
48.19
48.19
48.19
48.19
-
Oct 21, 2026
49.54
49.54
49.54
49.54
49.54
-
Oct 20, 2026
49.43
49.43
49.43
49.43
49.43
-
Oct 19, 2026
49.21
49.21
49.21
49.21
49.21
-
Oct 16, 2026
48.86
48.86
48.86
48.86
48.86
-
Oct 15, 2026
49.68
49.68
49.68
49.68
49.68
-
Oct 14, 2026
49.90
49.90
49.90
49.90
49.90
-
Oct 13, 2026
50.90
50.90
50.90
50.90
50.90
-
Oct 12, 2026
51.24
51.24
51.24
51.24
51.24
-
Oct 9, 2026
51.83
51.83
51.83
51.83
51.83
-
Oct 8, 2026
51.17
51.17
51.17
51.17
51.17
-
Oct 7, 2026
52.16
52.16
52.16
52.16
52.16
-
Oct 6, 2026
52.97
52.97
52.97
52.97
52.97
-
Oct 5, 2026
53.20
53.20
53.20
53.20
53.20
-
Oct 2, 2026
52.57
52.57
52.57
52.57
52.57
-
Oct 1, 2026
52.21
52.21
52.21
52.21
52.21
-
Sep 30, 2026
52.11
52.11
52.11
52.11
52.11
-
Sep 29, 2026
52.53
52.53
52.53
52.53
52.53
-
Sep 28, 2026
52.65
52.65
52.65
52.65
52.65
-
Sep 25, 2026
53.52
53.52
53.52
53.52
53.52
-
Sep 24, 2026
52.89
52.89
52.89
52.89
52.89
-
Sep 23, 2026
53.15
53.15
53.15
53.15
53.15
-
Sep 22, 2026
54.14
54.14
54.14
54.14
54.14
-
Sep 21, 2026
53.81
53.81
53.81
53.81
53.81
-
Sep 18, 2026
52.44
52.44
52.44
52.44
52.44
-
Sep 17, 2026
52.32
52.32
52.32
52.32
52.32
-
Sep 16, 2026
51.60
51.60
51.60
51.60
51.60
-
Sep 15, 2026
51.79
51.79
51.79
51.79
51.79
-
Sep 14, 2026
52.22
52.22
52.22
52.22
52.22
-
Sep 11, 2026
53.13
53.13
53.13
53.13
53.13
-
Sep 10, 2026
52.91
52.91
52.91
52.91
52.91
-
Sep 9, 2026
53.78
53.78
53.78
53.78
53.78
-
Sep 8, 2026
54.12
54.12
54.12
54.12
54.12
-
Sep 4, 2026
53.91
53.91
53.91
53.91
53.91
-
Sep 3, 2026
53.56
53.56
53.56
53.56
53.56
-
Sep 2, 2026
52.90
52.90
52.90
52.90
52.90
-
Sep 1, 2026
52.86
52.86
52.86
52.86
52.86
-
Aug 31, 2026
53.04
53.04
53.04
53.04
53.04
-
Aug 28, 2026
53.01
53.01
53.01
53.01
53.01
-
Aug 27, 2026
53.50
53.50
53.50
53.50
53.50
-
Aug 26, 2026
53.15
53.15
53.15
53.15
53.15
-
Aug 25, 2026
52.91
52.91
52.91
52.91
52.91
-
Aug 24, 2026
52.42
52.42
52.42
52.42
52.42
-
Aug 21, 2026
53.31
53.31
53.31
53.31
53.31
-
Aug 20, 2026
52.33
52.33
52.33
52.33
52.33
-
Aug 19, 2026
51.88
51.88
51.88
51.88
51.88
-
Aug 18, 2026
51.78
51.78
51.78
51.78
51.78
-
Aug 17, 2026
53.22
53.22
53.22
53.22
53.22
-
Aug 14, 2026
52.78
52.78
52.78
52.78
52.78
-
Aug 13, 2026
53.00
53.00
53.00
53.00
53.00
-
Aug 12, 2026
52.55
52.55
52.55
52.55
52.55
-
Aug 11, 2026
52.01
52.01
52.01
52.01
52.01
-
Aug 10, 2026
52.31
52.31
52.31
52.31
52.31
-
Aug 7, 2026
52.32
52.32
52.32
52.32
52.32
-
Aug 6, 2026
51.77
51.77
51.77
51.77
51.77
-
Aug 5, 2026
52.34
52.34
52.34
52.34
52.34
-
Aug 4, 2026
52.47
52.47
52.47
52.47
52.47
-
Aug 3, 2026
51.59
51.59
51.59
51.59
51.59
-
Jul 31, 2026
51.24
51.24
51.24
51.24
51.24
-
Jul 30, 2026
51.06
51.06
51.06
51.06
51.06
-
Jul 29, 2026
49.02
49.02
49.02
49.02
49.02
-
Jul 28, 2026
49.76
49.76
49.76
49.76
49.76
-
Jul 27, 2026
50.91
50.91
50.91
50.91
50.91
-
Jul 24, 2026
50.78
50.78
50.78
50.78
50.78
-
Jul 23, 2026
51.73
51.73
51.73
51.73
51.73
-
Jul 22, 2026
51.96
51.96
51.96
51.96
51.96
-
Jul 21, 2026
51.93
51.93
51.93
51.93
51.93
-
Jul 20, 2026
50.32
50.32
50.32
50.32
50.32
-
Jul 17, 2026
50.57
50.57
50.57
50.57
50.57
-
Jul 16, 2026
51.23
51.23
51.23
51.23
51.23
-
Jul 15, 2026
52.14
52.14
52.14
52.14
52.14
-
Jul 14, 2026
52.06
52.06
52.06
52.06
52.06
-
Jul 13, 2026
51.29
51.29
51.29
51.29
51.29
-
Jul 10, 2026
53.05
53.05
53.05
53.05
53.05
-
Jul 9, 2026
52.80
52.80
52.80
52.80
52.80
-
Jul 8, 2026
52.54
52.54
52.54
52.54
52.54
-
Jul 7, 2026
52.87
52.87
52.87
52.87
52.87
-
Jul 6, 2026
54.27
54.27
54.27
54.27
54.27
-
Jul 2, 2026
52.56
52.56
52.56
52.56
52.56
-
Jul 1, 2026
53.05
53.05
53.05
53.05
53.05
-
Jun 30, 2026
54.29
54.29
54.29
54.29
54.29
-
Jun 29, 2026
53.51
53.51
53.51
53.51
53.51
-
Jun 26, 2026
53.07
53.07
53.07
53.07
53.07
-
Jun 25, 2026
54.01
54.01
54.01
54.01
54.01
-
Jun 24, 2026
53.68
53.68
53.68
53.68
53.68
-
Jun 23, 2026
53.25
53.25
53.25
53.25
53.25
-
Jun 22, 2026
55.66
55.66
55.66
55.66
55.66
-
Jun 18, 2026
55.72
55.72
55.72
55.72
55.72
-
Jun 17, 2026
54.40
54.40
54.40
54.40
54.40
-
Jun 16, 2026
54.87
54.87
54.87
54.87
54.87
-
Jun 15, 2026
55.65
55.65
55.65
55.65
55.65
-
Jun 12, 2026
54.16
54.16
54.16
54.16
54.16
-
Jun 11, 2026
53.70
53.70
53.70
53.70
53.70
-
Jun 10, 2026
51.44
51.44
51.44
51.44
51.44
-
Jun 9, 2026
52.39
52.39
52.39
52.39
52.39
-
Jun 8, 2026
52.03
52.03
52.03
52.03
52.03
-
Jun 5, 2026
51.58
51.58
51.58
51.58
51.58
-
Jun 4, 2026
54.95
54.95
54.95
54.95
54.95
-
Jun 3, 2026
55.82
55.82
55.82
55.82
55.82
-
Jun 2, 2026
56.68
56.68
56.68
56.68
56.68
-
Jun 1, 2026
55.56
55.56
55.56
55.56
55.56
-
May 29, 2026
54.31
54.31
54.31
54.31
54.31
-
May 28, 2026
54.61
54.61
54.61
54.61
54.61
-
May 27, 2026
54.47
54.47
54.47
54.47
54.47
-
May 26, 2026
54.29
54.29
54.29
54.29
54.29
-
May 22, 2026
52.35
52.35
52.35
52.35
52.35
-
May 21, 2026
52.11
52.11
52.11
52.11
52.11
-
May 20, 2026
51.35
51.35
51.35
51.35
51.35
-
May 19, 2026
50.43
50.43
50.43
50.43
50.43
-
May 18, 2026
51.05
51.05
51.05
51.05
51.05
-
May 15, 2026
51.18
51.18
51.18
51.18
51.18
-
May 14, 2026
53.02
53.02
53.02
53.02
53.02
-
May 13, 2026
52.61
52.61
52.61
52.61
52.61
-
May 12, 2026
52.26
52.26
52.26
52.26
52.26
-
May 11, 2026
53.51
53.51
53.51
53.51
53.51
-
May 8, 2026
52.90
52.90
52.90
52.90
52.90
-
May 7, 2026
52.40
52.40
52.40
52.40
52.40
-
May 6, 2026
52.57
52.57
52.57
52.57
52.57
-
May 5, 2026
50.70
50.70
50.70
50.70
50.70
-
May 4, 2026
49.86
49.86
49.86
49.86
49.86
-
May 1, 2026
49.53
49.53
49.53
49.53
49.53
-
Apr 30, 2026
49.57
49.57
49.57
49.57
49.57
-
Apr 29, 2026
49.13
49.13
49.13
49.13
49.13
-
Apr 28, 2026
49.03
49.03
49.03
49.03
49.03
-
Apr 27, 2026
49.19
49.19
49.19
49.19
49.19
-
Apr 24, 2026
49.26
49.26
49.26
49.26
49.26
-
Apr 23, 2026
48.66
48.66
48.66
48.66
48.66
-
Apr 22, 2026
49.33
49.33
49.33
49.33
49.33
-
Apr 21, 2026
48.86
48.86
48.86
48.86
48.86
-
Apr 20, 2026
49.11
49.11
49.11
49.11
49.11
-
Apr 17, 2026
49.54
49.54
49.54
49.54
49.54
-
Apr 16, 2026
48.84
48.84
48.84
48.84
48.84
-
Apr 15, 2026
48.60
48.60
48.60
48.60
48.60
-
Apr 14, 2026
48.67
48.67
48.67
48.67
48.67
-
Apr 13, 2026
48.02
48.02
48.02
48.02
48.02
-
Apr 10, 2026
47.48
47.48
47.48
47.48
47.48
-
Apr 9, 2026
47.33
47.33
47.33
47.33
47.33
-
Apr 8, 2026
47.34
47.34
47.34
47.34
47.34
-
Apr 7, 2026
45.02
45.02
45.02
45.02
45.02
-
Apr 6, 2026
44.84
44.84
44.84
44.84
44.84
-
Apr 2, 2026
44.72
44.72
44.72
44.72
44.72
-
Apr 1, 2026
44.88
44.88
44.88
44.88
44.88
-
Mar 31, 2026
44.27
44.27
44.27
44.27
44.27
-
Mar 30, 2026
42.79
42.79
42.79
42.79
42.79
-
Mar 27, 2026
43.21
43.21
43.21
43.21
43.21
-
Mar 26, 2026
43.35
43.35
43.35
43.35
43.35
-
Mar 25, 2026
44.86
44.86
44.86
44.86
44.86
-
Mar 24, 2026
44.22
44.22
44.22
44.22
44.22
-
Mar 23, 2026
44.54
44.54
44.54
44.54
44.54
-
Mar 20, 2026
43.53
43.53
43.53
43.53
43.53
-
Mar 19, 2026
44.85
44.85
44.85
44.85
44.85
-
Mar 18, 2026
44.97
44.97
44.97
44.97
44.97
-
Mar 17, 2026
45.91
45.91
45.91
45.91
45.91
-
Mar 16, 2026
45.56
45.56
45.56
45.56
45.56
-
Mar 13, 2026
44.53
44.53
44.53
44.53
44.53
-
Mar 12, 2026
44.88
44.88
44.88
44.88
44.88
-
Mar 11, 2026
46.13
46.13
46.13
46.13
46.13
-
Mar 10, 2026
46.16
46.16
46.16
46.16
46.16
-
Mar 9, 2026
45.59
45.59
45.59
45.59
45.59
-
Mar 6, 2026
45.02
45.02
45.02
45.02
45.02
-
Mar 5, 2026
45.74
45.74
45.74
45.74
45.74
-
Mar 4, 2026
46.26
46.26
46.26
46.26
46.26
-
Mar 3, 2026
46.35
46.35
46.35
46.35
46.35
-
Mar 2, 2026
48.55
48.55
48.55
48.55
48.55
-
Feb 27, 2026
49.27
49.27
49.27
49.27
49.27
-
Feb 26, 2026
49.26
49.26
49.26
49.26
49.26
-
Feb 25, 2026
49.60
49.60
49.60
49.60
49.60
-
Feb 24, 2026
49.18
49.18
49.18
49.18
49.18
-
Feb 23, 2026
48.63
48.63
48.63
48.63
48.63
-
Feb 20, 2026
48.82
48.82
48.82
48.82
48.82
-
Feb 19, 2026
48.18
48.18
48.18
48.18
48.18
-
Feb 18, 2026
48.33
48.33
48.33
48.33
48.33
-
Feb 17, 2026
47.99
47.99
47.99
47.99
47.99
-
Feb 13, 2026
48.11
48.11
48.11
48.11
48.11
-
Feb 12, 2026
48.11
48.11
48.11
48.11
48.11
-
Feb 11, 2026
48.39
48.39
48.39
48.39
48.39
-
Feb 10, 2026
47.92
47.92
47.92
47.92
47.92
-
Feb 9, 2026
47.92
47.92
47.92
47.92
47.92
-
Feb 6, 2026
47.32
47.32
47.32
47.32
47.32
-
Feb 5, 2026
46.42
46.42
46.42
46.42
46.42
-
Feb 4, 2026
47.02
47.02
47.02
47.02
47.02
-
Feb 3, 2026
47.42
47.42
47.42
47.42
47.42
-
Feb 2, 2026
46.83
46.83
46.83
46.83
46.83
-
Jan 30, 2026
46.91
46.91
46.91
46.91
46.91
-
Jan 29, 2026
48.02
48.02
48.02
48.02
48.02
-
Jan 28, 2026
48.09
48.09
48.09
48.09
48.09
-
Jan 27, 2026
47.83
47.83
47.83
47.83
47.83
-
Jan 26, 2026
46.97
46.97
46.97
46.97
46.97
-
Jan 23, 2026
46.64
46.64
46.64
46.64
46.64
-
Jan 22, 2026
46.25
46.25
46.25
46.25
46.25
-
Jan 21, 2026
45.91
45.91
45.91
45.91
45.91
-
Jan 20, 2026
45.45
45.45
45.45
45.45
45.45
-
Jan 16, 2026
45.77
45.77
45.77
45.77
45.77
-
Jan 15, 2026
45.77
45.77
45.77
45.77
45.77
-
Jan 14, 2026
45.53
45.53
45.53
45.53
45.53
-
Jan 13, 2026
45.29
45.29
45.29
45.29
45.29
-
Jan 12, 2026
45.26
45.26
45.26
45.26
45.26
-
Jan 9, 2026
44.74
44.74
44.74
44.74
44.74
-
Jan 8, 2026
44.51
44.51
44.51
44.51
44.51
-
Jan 7, 2026
44.59
44.59
44.59
44.59
44.59
-
Jan 6, 2026
44.77
44.77
44.77
44.77
44.77
-
Jan 5, 2026
44.28
44.28
44.28
44.28
44.28
-
Jan 2, 2026
43.48
43.48
43.48
43.48
43.48
-
Dec 31, 2025
42.43
42.43
42.43
42.43
42.43
-
Dec 30, 2025
42.46
42.46
42.46
42.46
42.46
-
Dec 29, 2025
42.38
42.38
42.38
42.38
42.38
-
Dec 26, 2025
42.47
42.47
42.47
42.47
42.47
-
Dec 24, 2025
42.10
42.10
42.10
42.10
42.10
-
Dec 23, 2025
42.05
42.05
42.05
42.05
42.05
-
Dec 22, 2025
41.88
41.88
41.88
41.88
41.88
-
Dec 19, 2025
41.40
41.40
41.40
41.40
41.40
-
Dec 18, 2025
41.26
41.26
41.26
41.26
41.26
-
Dec 17, 2025
40.85
40.85
40.85
40.85
40.85
-
Dec 16, 2025
40.97
40.97
40.97
40.97
40.97
-
Dec 15, 2025
41.40
41.40
41.40
41.40
41.40
-
Dec 12, 2025
0.564
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
41.49
41.49
41.49
41.49
41.49
-
Dec 11, 2025
42.27
42.27
42.27
42.27
41.71
-
Dec 10, 2025
42.32
42.32
42.32
42.32
41.76
-
Dec 9, 2025
41.98
41.98
41.98
41.98
41.42
-
Dec 8, 2025
42.23
42.23
42.23
42.23
41.67
-
Dec 5, 2025
42.21
42.21
42.21
42.21
41.65
-
Dec 4, 2025
41.89
41.89
41.89
41.89
41.33
-
Dec 3, 2025
41.78
41.78
41.78
41.78
41.22
-
Dec 2, 2025
41.82
41.82
41.82
41.82
41.26
-
Dec 1, 2025
41.74
41.74
41.74
41.74
41.18
-
Nov 28, 2025
41.63
41.63
41.63
41.63
41.07
-
Nov 26, 2025
41.73
41.73
41.73
41.73
41.17
-
Nov 25, 2025
41.18
41.18
41.18
41.18
40.63
-
Nov 24, 2025
40.90
40.90
40.90
40.90
40.35
-
Nov 21, 2025
40.46
40.46
40.46
40.46
39.92
-
Nov 20, 2025
40.42
40.42
40.42
40.42
39.88
-
Nov 19, 2025
41.01
41.01
41.01
41.01
40.46
-
Nov 18, 2025
40.95
40.95
40.95
40.95
40.40
-
Nov 17, 2025
41.30
41.30
41.30
41.30
40.75
-
Nov 14, 2025
41.71
41.71
41.71
41.71
41.15
-
Nov 13, 2025
41.81
41.81
41.81
41.81
41.25
-
Nov 12, 2025
42.13
42.13
42.13
42.13
41.57
-
Nov 11, 2025
42.05
42.05
42.05
42.05
41.49
-
Nov 10, 2025
41.97
41.97
41.97
41.97
41.41
-
Nov 7, 2025
41.44
41.44
41.44
41.44
40.89
-
Nov 6, 2025
41.41
41.41
41.41
41.41
40.86
-
Nov 5, 2025
41.69
41.69
41.69
41.69
41.13
-
Nov 4, 2025
41.41
41.41
41.41
41.41
40.86
-
Nov 3, 2025
42.24
42.24
42.24
42.24
41.68
-
Oct 31, 2025
42.12
42.12
42.12
42.12
41.56
-
