Nasdaq - Delayed Quote
USD
Fidelity Advisor Focused Em Mkts I (FIMKX)
48.06
-1.13
(-2.30%)
At close: October 30 at 8:08:22 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
48.06
48.06
48.06
48.06
48.06
-
Oct 29, 2026
49.19
49.19
49.19
49.19
49.19
-
Oct 28, 2026
49.84
49.84
49.84
49.84
49.84
-
Oct 27, 2026
49.15
49.15
49.15
49.15
49.15
-
Oct 26, 2026
48.68
48.68
48.68
48.68
48.68
-
Oct 23, 2026
48.81
48.81
48.81
48.81
48.81
-
Oct 22, 2026
48.38
48.38
48.38
48.38
48.38
-
Oct 21, 2026
49.73
49.73
49.73
49.73
49.73
-
Oct 20, 2026
49.62
49.62
49.62
49.62
49.62
-
Oct 19, 2026
49.40
49.40
49.40
49.40
49.40
-
Oct 16, 2026
49.04
49.04
49.04
49.04
49.04
-
Oct 15, 2026
49.87
49.87
49.87
49.87
49.87
-
Oct 14, 2026
50.09
50.09
50.09
50.09
50.09
-
Oct 13, 2026
51.09
51.09
51.09
51.09
51.09
-
Oct 12, 2026
51.44
51.44
51.44
51.44
51.44
-
Oct 9, 2026
52.02
52.02
52.02
52.02
52.02
-
Oct 8, 2026
51.36
51.36
51.36
51.36
51.36
-
Oct 7, 2026
52.36
52.36
52.36
52.36
52.36
-
Oct 6, 2026
53.17
53.17
53.17
53.17
53.17
-
Oct 5, 2026
53.40
53.40
53.40
53.40
53.40
-
Oct 2, 2026
52.76
52.76
52.76
52.76
52.76
-
Oct 1, 2026
52.40
52.40
52.40
52.40
52.40
-
Sep 30, 2026
52.30
52.30
52.30
52.30
52.30
-
Sep 29, 2026
52.72
52.72
52.72
52.72
52.72
-
Sep 28, 2026
52.84
52.84
52.84
52.84
52.84
-
Sep 25, 2026
53.71
53.71
53.71
53.71
53.71
-
Sep 24, 2026
53.08
53.08
53.08
53.08
53.08
-
Sep 23, 2026
53.34
53.34
53.34
53.34
53.34
-
Sep 22, 2026
54.33
54.33
54.33
54.33
54.33
-
Sep 21, 2026
54.01
54.01
54.01
54.01
54.01
-
Sep 18, 2026
52.63
52.63
52.63
52.63
52.63
-
Sep 17, 2026
52.51
52.51
52.51
52.51
52.51
-
Sep 16, 2026
51.78
51.78
51.78
51.78
51.78
-
Sep 15, 2026
51.97
51.97
51.97
51.97
51.97
-
Sep 14, 2026
52.41
52.41
52.41
52.41
52.41
-
Sep 11, 2026
53.32
53.32
53.32
53.32
53.32
-
Sep 10, 2026
53.10
53.10
53.10
53.10
53.10
-
Sep 9, 2026
53.97
53.97
53.97
53.97
53.97
-
Sep 8, 2026
54.31
54.31
54.31
54.31
54.31
-
Sep 4, 2026
54.10
54.10
54.10
54.10
54.10
-
Sep 3, 2026
53.74
53.74
53.74
53.74
53.74
-
Sep 2, 2026
53.08
53.08
53.08
53.08
53.08
-
Sep 1, 2026
53.04
53.04
53.04
53.04
53.04
-
Aug 31, 2026
53.22
53.22
53.22
53.22
53.22
-
Aug 28, 2026
53.20
53.20
53.20
53.20
53.20
-
Aug 27, 2026
53.68
53.68
53.68
53.68
53.68
-
Aug 26, 2026
53.33
53.33
53.33
53.33
53.33
-
Aug 25, 2026
53.09
53.09
53.09
53.09
53.09
-
Aug 24, 2026
52.60
52.60
52.60
52.60
52.60
-
Aug 21, 2026
53.49
53.49
53.49
53.49
53.49
-
Aug 20, 2026
52.51
52.51
52.51
52.51
52.51
-
Aug 19, 2026
52.06
52.06
52.06
52.06
52.06
-
Aug 18, 2026
51.95
51.95
51.95
51.95
51.95
-
Aug 17, 2026
53.40
53.40
53.40
53.40
53.40
-
Aug 14, 2026
52.96
52.96
52.96
52.96
52.96
-
Aug 13, 2026
53.17
53.17
53.17
53.17
53.17
-
Aug 12, 2026
52.72
52.72
52.72
52.72
52.72
-
Aug 11, 2026
52.19
52.19
52.19
52.19
52.19
-
Aug 10, 2026
52.48
52.48
52.48
52.48
52.48
-
Aug 7, 2026
52.50
52.50
52.50
52.50
52.50
-
Aug 6, 2026
51.94
51.94
51.94
51.94
51.94
-
Aug 5, 2026
52.51
52.51
52.51
52.51
52.51
-
Aug 4, 2026
52.64
52.64
52.64
52.64
52.64
-
Aug 3, 2026
51.76
51.76
51.76
51.76
51.76
-
Jul 31, 2026
51.41
51.41
51.41
51.41
51.41
-
Jul 30, 2026
51.22
51.22
51.22
51.22
51.22
-
Jul 29, 2026
49.18
49.18
49.18
49.18
49.18
-
Jul 28, 2026
49.92
49.92
49.92
49.92
49.92
-
Jul 27, 2026
51.07
51.07
51.07
51.07
51.07
-
Jul 24, 2026
50.94
50.94
50.94
50.94
50.94
-
Jul 23, 2026
51.89
51.89
51.89
51.89
51.89
-
Jul 22, 2026
52.13
52.13
52.13
52.13
52.13
-
Jul 21, 2026
52.10
52.10
52.10
52.10
52.10
-
Jul 20, 2026
50.48
50.48
50.48
50.48
50.48
-
Jul 17, 2026
50.73
50.73
50.73
50.73
50.73
-
Jul 16, 2026
51.39
51.39
51.39
51.39
51.39
-
Jul 15, 2026
52.30
52.30
52.30
52.30
52.30
-
Jul 14, 2026
52.23
52.23
52.23
52.23
52.23
-
Jul 13, 2026
51.45
51.45
51.45
51.45
51.45
-
Jul 10, 2026
53.22
53.22
53.22
53.22
53.22
-
Jul 9, 2026
52.97
52.97
52.97
52.97
52.97
-
Jul 8, 2026
52.70
52.70
52.70
52.70
52.70
-
Jul 7, 2026
53.04
53.04
53.04
53.04
53.04
-
Jul 6, 2026
54.44
54.44
54.44
54.44
54.44
-
Jul 2, 2026
52.72
52.72
52.72
52.72
52.72
-
Jul 1, 2026
53.21
53.21
53.21
53.21
53.21
-
Jun 30, 2026
54.46
54.46
54.46
54.46
54.46
-
Jun 29, 2026
53.67
53.67
53.67
53.67
53.67
-
Jun 26, 2026
53.23
53.23
53.23
53.23
53.23
-
Jun 25, 2026
54.18
54.18
54.18
54.18
54.18
-
Jun 24, 2026
53.84
53.84
53.84
53.84
53.84
-
Jun 23, 2026
53.41
53.41
53.41
53.41
53.41
-
Jun 22, 2026
55.83
55.83
55.83
55.83
55.83
-
Jun 18, 2026
55.88
55.88
55.88
55.88
55.88
-
Jun 17, 2026
54.56
54.56
54.56
54.56
54.56
-
Jun 16, 2026
55.03
55.03
55.03
55.03
55.03
-
Jun 15, 2026
55.81
55.81
55.81
55.81
55.81
-
Jun 12, 2026
54.32
54.32
54.32
54.32
54.32
-
Jun 11, 2026
53.85
53.85
53.85
53.85
53.85
-
Jun 10, 2026
51.59
51.59
51.59
51.59
51.59
-
Jun 9, 2026
52.55
52.55
52.55
52.55
52.55
-
Jun 8, 2026
52.18
52.18
52.18
52.18
52.18
-
Jun 5, 2026
51.73
51.73
51.73
51.73
51.73
-
Jun 4, 2026
55.10
55.10
55.10
55.10
55.10
-
Jun 3, 2026
55.98
55.98
55.98
55.98
55.98
-
Jun 2, 2026
56.84
56.84
56.84
56.84
56.84
-
Jun 1, 2026
55.72
55.72
55.72
55.72
55.72
-
May 29, 2026
54.46
54.46
54.46
54.46
54.46
-
May 28, 2026
54.77
54.77
54.77
54.77
54.77
-
May 27, 2026
54.63
54.63
54.63
54.63
54.63
-
May 26, 2026
54.44
54.44
54.44
54.44
54.44
-
May 22, 2026
52.50
52.50
52.50
52.50
52.50
-
May 21, 2026
52.26
52.26
52.26
52.26
52.26
-
May 20, 2026
51.49
51.49
51.49
51.49
51.49
-
May 19, 2026
50.57
50.57
50.57
50.57
50.57
-
May 18, 2026
51.19
51.19
51.19
51.19
51.19
-
May 15, 2026
51.32
51.32
51.32
51.32
51.32
-
May 14, 2026
53.16
53.16
53.16
53.16
53.16
-
May 13, 2026
52.75
52.75
52.75
52.75
52.75
-
May 12, 2026
52.40
52.40
52.40
52.40
52.40
-
May 11, 2026
53.65
53.65
53.65
53.65
53.65
-
May 8, 2026
53.05
53.05
53.05
53.05
53.05
-
May 7, 2026
52.54
52.54
52.54
52.54
52.54
-
May 6, 2026
52.71
52.71
52.71
52.71
52.71
-
May 5, 2026
50.84
50.84
50.84
50.84
50.84
-
May 4, 2026
50.00
50.00
50.00
50.00
50.00
-
May 1, 2026
49.66
49.66
49.66
49.66
49.66
-
Apr 30, 2026
49.70
49.70
49.70
49.70
49.70
-
Apr 29, 2026
49.26
49.26
49.26
49.26
49.26
-
Apr 28, 2026
49.16
49.16
49.16
49.16
49.16
-
Apr 27, 2026
49.31
49.31
49.31
49.31
49.31
-
Apr 24, 2026
49.39
49.39
49.39
49.39
49.39
-
Apr 23, 2026
48.78
48.78
48.78
48.78
48.78
-
Apr 22, 2026
49.45
49.45
49.45
49.45
49.45
-
Apr 21, 2026
48.99
48.99
48.99
48.99
48.99
-
Apr 20, 2026
49.23
49.23
49.23
49.23
49.23
-
Apr 17, 2026
49.67
49.67
49.67
49.67
49.67
-
Apr 16, 2026
48.96
48.96
48.96
48.96
48.96
-
Apr 15, 2026
48.72
48.72
48.72
48.72
48.72
-
Apr 14, 2026
48.79
48.79
48.79
48.79
48.79
-
Apr 13, 2026
48.14
48.14
48.14
48.14
48.14
-
Apr 10, 2026
47.60
47.60
47.60
47.60
47.60
-
Apr 9, 2026
47.45
47.45
47.45
47.45
47.45
-
Apr 8, 2026
47.46
47.46
47.46
47.46
47.46
-
Apr 7, 2026
45.13
45.13
45.13
45.13
45.13
-
Apr 6, 2026
44.95
44.95
44.95
44.95
44.95
-
Apr 2, 2026
44.83
44.83
44.83
44.83
44.83
-
Apr 1, 2026
44.99
44.99
44.99
44.99
44.99
-
Mar 31, 2026
44.37
44.37
44.37
44.37
44.37
-
Mar 30, 2026
42.89
42.89
42.89
42.89
42.89
-
Mar 27, 2026
43.31
43.31
43.31
43.31
43.31
-
Mar 26, 2026
43.45
43.45
43.45
43.45
43.45
-
Mar 25, 2026
44.96
44.96
44.96
44.96
44.96
-
Mar 24, 2026
44.32
44.32
44.32
44.32
44.32
-
Mar 23, 2026
44.64
44.64
44.64
44.64
44.64
-
Mar 20, 2026
43.63
43.63
43.63
43.63
43.63
-
Mar 19, 2026
44.96
44.96
44.96
44.96
44.96
-
Mar 18, 2026
45.07
45.07
45.07
45.07
45.07
-
Mar 17, 2026
46.02
46.02
46.02
46.02
46.02
-
Mar 16, 2026
45.67
45.67
45.67
45.67
45.67
-
Mar 13, 2026
44.63
44.63
44.63
44.63
44.63
-
Mar 12, 2026
44.98
44.98
44.98
44.98
44.98
-
Mar 11, 2026
46.24
46.24
46.24
46.24
46.24
-
Mar 10, 2026
46.27
46.27
46.27
46.27
46.27
-
Mar 9, 2026
45.70
45.70
45.70
45.70
45.70
-
Mar 6, 2026
45.12
45.12
45.12
45.12
45.12
-
Mar 5, 2026
45.85
45.85
45.85
45.85
45.85
-
Mar 4, 2026
46.36
46.36
46.36
46.36
46.36
-
Mar 3, 2026
46.46
46.46
46.46
46.46
46.46
-
Mar 2, 2026
48.66
48.66
48.66
48.66
48.66
-
Feb 27, 2026
49.38
49.38
49.38
49.38
49.38
-
Feb 26, 2026
49.37
49.37
49.37
49.37
49.37
-
Feb 25, 2026
49.71
49.71
49.71
49.71
49.71
-
Feb 24, 2026
49.29
49.29
49.29
49.29
49.29
-
Feb 23, 2026
48.73
48.73
48.73
48.73
48.73
-
Feb 20, 2026
48.92
48.92
48.92
48.92
48.92
-
Feb 19, 2026
48.28
48.28
48.28
48.28
48.28
-
Feb 18, 2026
48.43
48.43
48.43
48.43
48.43
-
Feb 17, 2026
48.09
48.09
48.09
48.09
48.09
-
Feb 13, 2026
48.21
48.21
48.21
48.21
48.21
-
Feb 12, 2026
48.21
48.21
48.21
48.21
48.21
-
Feb 11, 2026
48.49
48.49
48.49
48.49
48.49
-
Feb 10, 2026
48.02
48.02
48.02
48.02
48.02
-
Feb 9, 2026
48.02
48.02
48.02
48.02
48.02
-
Feb 6, 2026
47.42
47.42
47.42
47.42
47.42
-
Feb 5, 2026
46.52
46.52
46.52
46.52
46.52
-
Feb 4, 2026
47.11
47.11
47.11
47.11
47.11
-
Feb 3, 2026
47.52
47.52
47.52
47.52
47.52
-
Feb 2, 2026
46.92
46.92
46.92
46.92
46.92
-
Jan 30, 2026
47.01
47.01
47.01
47.01
47.01
-
Jan 29, 2026
48.12
48.12
48.12
48.12
48.12
-
Jan 28, 2026
48.18
48.18
48.18
48.18
48.18
-
Jan 27, 2026
47.92
47.92
47.92
47.92
47.92
-
Jan 26, 2026
47.06
47.06
47.06
47.06
47.06
-
Jan 23, 2026
46.73
46.73
46.73
46.73
46.73
-
Jan 22, 2026
46.34
46.34
46.34
46.34
46.34
-
Jan 21, 2026
46.00
46.00
46.00
46.00
46.00
-
Jan 20, 2026
45.54
45.54
45.54
45.54
45.54
-
Jan 16, 2026
45.86
45.86
45.86
45.86
45.86
-
Jan 15, 2026
45.85
45.85
45.85
45.85
45.85
-
Jan 14, 2026
45.61
45.61
45.61
45.61
45.61
-
Jan 13, 2026
45.37
45.37
45.37
45.37
45.37
-
Jan 12, 2026
45.34
45.34
45.34
45.34
45.34
-
Jan 9, 2026
44.82
44.82
44.82
44.82
44.82
-
Jan 8, 2026
44.59
44.59
44.59
44.59
44.59
-
Jan 7, 2026
44.67
44.67
44.67
44.67
44.67
-
Jan 6, 2026
44.85
44.85
44.85
44.85
44.85
-
Jan 5, 2026
44.36
44.36
44.36
44.36
44.36
-
Jan 2, 2026
43.56
43.56
43.56
43.56
43.56
-
Dec 31, 2025
42.50
42.50
42.50
42.50
42.50
-
Dec 30, 2025
42.53
42.53
42.53
42.53
42.53
-
Dec 29, 2025
42.46
42.46
42.46
42.46
42.46
-
Dec 26, 2025
42.55
42.55
42.55
42.55
42.55
-
Dec 24, 2025
42.17
42.17
42.17
42.17
42.17
-
Dec 23, 2025
42.12
42.12
42.12
42.12
42.12
-
Dec 22, 2025
41.95
41.95
41.95
41.95
41.95
-
Dec 19, 2025
41.47
41.47
41.47
41.47
41.47
-
Dec 18, 2025
41.33
41.33
41.33
41.33
41.33
-
Dec 17, 2025
40.92
40.92
40.92
40.92
40.92
-
Dec 16, 2025
41.04
41.04
41.04
41.04
41.04
-
Dec 15, 2025
41.47
41.47
41.47
41.47
41.47
-
Dec 12, 2025
0.668
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
41.56
41.56
41.56
41.56
41.56
-
Dec 11, 2025
42.45
42.45
42.45
42.45
41.78
-
Dec 10, 2025
42.50
42.50
42.50
42.50
41.83
-
Dec 9, 2025
42.15
42.15
42.15
42.15
41.49
-
Dec 8, 2025
42.40
42.40
42.40
42.40
41.73
-
Dec 5, 2025
42.39
42.39
42.39
42.39
41.72
-
Dec 4, 2025
42.06
42.06
42.06
42.06
41.40
-
Dec 3, 2025
41.95
41.95
41.95
41.95
41.29
-
Dec 2, 2025
41.99
41.99
41.99
41.99
41.33
-
Dec 1, 2025
41.91
41.91
41.91
41.91
41.25
-
Nov 28, 2025
41.80
41.80
41.80
41.80
41.14
-
Nov 26, 2025
41.89
41.89
41.89
41.89
41.23
-
Nov 25, 2025
41.34
41.34
41.34
41.34
40.69
-
Nov 24, 2025
41.06
41.06
41.06
41.06
40.41
-
Nov 21, 2025
40.62
40.62
40.62
40.62
39.98
-
Nov 20, 2025
40.58
40.58
40.58
40.58
39.94
-
Nov 19, 2025
41.17
41.17
41.17
41.17
40.52
-
Nov 18, 2025
41.11
41.11
41.11
41.11
40.46
-
Nov 17, 2025
41.47
41.47
41.47
41.47
40.82
-
Nov 14, 2025
41.88
41.88
41.88
41.88
41.22
-
Nov 13, 2025
41.97
41.97
41.97
41.97
41.31
-
Nov 12, 2025
42.29
42.29
42.29
42.29
41.62
-
Nov 11, 2025
42.21
42.21
42.21
42.21
41.55
-
Nov 10, 2025
42.14
42.14
42.14
42.14
41.48
-
Nov 7, 2025
41.60
41.60
41.60
41.60
40.95
-
Nov 6, 2025
41.57
41.57
41.57
41.57
40.92
-
Nov 5, 2025
41.85
41.85
41.85
41.85
41.19
-
Nov 4, 2025
41.57
41.57
41.57
41.57
40.92
-
Nov 3, 2025
42.41
42.41
42.41
42.41
41.74
-
Oct 31, 2025
42.28
42.28
42.28
42.28
41.61
-
