Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,001.00 +397.78 (+0.63%) CMC Crypto 200
1,393.53 +80.90 (+6.16%)
Fidelity Advisor Focused Emerging Markets Fund (FMCKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 01 May 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 30 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 29 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 26 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 25 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 24 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 23 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 22 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 19 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 18 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 17 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 16 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 15 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 12 Apr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 11 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 10 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 09 Apr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 08 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 05 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 04 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 03 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 02 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 01 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 28 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 27 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 26 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 25 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 22 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 21 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 20 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 19 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 18 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 15 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 14 Mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 13 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 12 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 11 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 08 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 07 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 06 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 05 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 04 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 01 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 29 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 28 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 27 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 26 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 23 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 22 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 21 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 20 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 16 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 15 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 14 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 13 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 12 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 09 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 08 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 07 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 06 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 05 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 02 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 01 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 31 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 30 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 29 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 26 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 25 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 24 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 23 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 22 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 19 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 18 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 17 Jan 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 16 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 12 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 11 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 10 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 09 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 08 Jan 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 05 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 04 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 03 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 02 Jan 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 29 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 28 Dec 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 27 Dec 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 27 Dec 2023 | 0.011 Dividend | |||||
| 26 Dec 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 26.04 | - |
| 22 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.84 | - |
| 21 Dec 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 26.07 | - |
| 20 Dec 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.72 | - |
| 19 Dec 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 26.10 | - |
| 18 Dec 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.92 | - |
| 15 Dec 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.86 | - |
| 14 Dec 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.91 | - |
| 13 Dec 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.50 | - |
| 12 Dec 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.