Fidelity Advisor Focused Em Mkts A FAMKX
48.19 USD -0.31 (-0.64%)
Regular-session close
Day range unavailable
40.42 52-week range 56.68
- YTD
- +13.58%
- 1 year
- +15.26%
FAMKX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | -0.61 | -1.24% |
| Nov 11, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | +0.91 | +1.89% |
| Nov 10, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | -0.56 | -1.15% |
| Nov 9, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | +1.63 | +3.46% |
| Nov 6, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | +0.66 | +1.42% |
| Nov 5, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | -2.26 | -4.64% |
| Nov 4, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | +0.82 | +1.71% |
| Nov 3, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | +0.08 | +0.17% |
| Nov 2, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | -0.04 | -0.08% |
| Oct 30, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | -1.13 | -2.31% |
| Oct 29, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | -0.65 | -1.31% |
| Oct 28, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | +0.69 | +1.41% |
| Oct 27, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | +0.47 | +0.97% |
| Oct 26, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | -0.13 | -0.27% |
| Oct 23, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | +0.43 | +0.89% |
| Oct 22, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | -1.35 | -2.73% |
| Oct 21, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | +0.11 | +0.22% |
| Oct 20, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | +0.22 | +0.45% |
| Oct 19, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | +0.35 | +0.72% |
| Oct 16, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | -0.82 | -1.65% |
| Oct 15, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | -0.22 | -0.44% |
| Oct 14, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | -1.00 | -1.96% |
| Oct 13, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | -0.34 | -0.66% |
| Oct 12, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | -0.59 | -1.14% |
| Oct 9, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | +0.66 | +1.29% |
| Oct 8, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | -0.99 | -1.90% |
| Oct 7, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | -0.81 | -1.53% |
| Oct 6, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | -0.23 | -0.43% |
| Oct 5, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | +0.63 | +1.20% |
| Oct 2, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | +0.36 | +0.69% |
| Oct 1, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | +0.10 | +0.19% |
| Sep 30, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | -0.42 | -0.80% |
| Sep 29, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | -0.12 | -0.23% |
| Sep 28, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | -0.87 | -1.63% |
| Sep 25, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | +0.63 | +1.19% |
| Sep 24, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | -0.26 | -0.49% |
| Sep 23, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | -0.99 | -1.83% |
| Sep 22, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | +0.33 | +0.61% |
| Sep 21, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | +1.37 | +2.61% |
| Sep 18, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | +0.12 | +0.23% |
| Sep 17, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | +0.72 | +1.40% |
| Sep 16, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | -0.19 | -0.37% |
| Sep 15, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | -0.43 | -0.82% |
| Sep 14, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | -0.91 | -1.71% |
| Sep 11, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | +0.22 | +0.42% |
| Sep 10, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | -0.87 | -1.62% |
| Sep 9, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | -0.34 | -0.63% |
| Sep 8, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | +0.21 | +0.39% |
| Sep 4, 2026 | 53.91 | 53.91 | 53.91 | 53.91 | +0.35 | +0.65% |
| Sep 3, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | +0.66 | +1.25% |
| Sep 2, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | +0.04 | +0.08% |
| Sep 1, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | -0.18 | -0.34% |
| Aug 31, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | +0.03 | +0.06% |
| Aug 28, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | -0.49 | -0.92% |
| Aug 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | +0.35 | +0.66% |
| Aug 26, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | +0.24 | +0.45% |
| Aug 25, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | +0.49 | +0.93% |
| Aug 24, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | -0.89 | -1.67% |
| Aug 21, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | +0.98 | +1.87% |
| Aug 20, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | +0.45 | +0.87% |
| Aug 19, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | +0.10 | +0.19% |
| Aug 18, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | -1.44 | -2.71% |
| Aug 17, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | +0.44 | +0.83% |
| Aug 14, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | -0.22 | -0.42% |
| Aug 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | +0.45 | +0.86% |
65 days, newest first. Daily bars as drawn on the FAMKX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.