Fidelity Advisor Focused Em Mkts C FMCKX
44.51 USD -0.28 (-0.63%)
Regular-session close
Day range unavailable
37.37 52-week range 52.53
- YTD
- +12.83%
- 1 year
- +15.13%
FMCKX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | -0.57 | -1.26% |
| Nov 11, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | +0.83 | +1.86% |
| Nov 10, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | -0.51 | -1.13% |
| Nov 9, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | +1.50 | +3.45% |
| Nov 6, 2026 | 43.54 | 43.54 | 43.54 | 43.54 | +0.61 | +1.42% |
| Nov 5, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | -2.09 | -4.64% |
| Nov 4, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | +0.76 | +1.72% |
| Nov 3, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | +0.07 | +0.16% |
| Nov 2, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | -0.04 | -0.09% |
| Oct 30, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | -1.05 | -2.32% |
| Oct 29, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | -0.59 | -1.29% |
| Oct 28, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | +0.63 | +1.39% |
| Oct 27, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | +0.43 | +0.96% |
| Oct 26, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | -0.12 | -0.27% |
| Oct 23, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | +0.40 | +0.90% |
| Oct 22, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | -1.25 | -2.73% |
| Oct 21, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | +0.10 | +0.22% |
| Oct 20, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | +0.20 | +0.44% |
| Oct 19, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | +0.33 | +0.73% |
| Oct 16, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | -0.77 | -1.68% |
| Oct 15, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | -0.20 | -0.43% |
| Oct 14, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | -0.92 | -1.96% |
| Oct 13, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | -0.32 | -0.68% |
| Oct 12, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | -0.55 | -1.15% |
| Oct 9, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | +0.61 | +1.29% |
| Oct 8, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | -0.92 | -1.91% |
| Oct 7, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | -0.75 | -1.53% |
| Oct 6, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | -0.21 | -0.43% |
| Oct 5, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | +0.58 | +1.19% |
| Oct 2, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | +0.33 | +0.68% |
| Oct 1, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | +0.10 | +0.21% |
| Sep 30, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | -0.40 | -0.82% |
| Sep 29, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | -0.11 | -0.23% |
| Sep 28, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | -0.80 | -1.62% |
| Sep 25, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | +0.58 | +1.19% |
| Sep 24, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | -0.24 | -0.49% |
| Sep 23, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | -0.92 | -1.84% |
| Sep 22, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | +0.30 | +0.60% |
| Sep 21, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | +1.27 | +2.62% |
| Sep 18, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | +0.11 | +0.23% |
| Sep 17, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | +0.66 | +1.38% |
| Sep 16, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | -0.17 | -0.35% |
| Sep 15, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | -0.41 | -0.85% |
| Sep 14, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | -0.84 | -1.71% |
| Sep 11, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | +0.21 | +0.43% |
| Sep 10, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | -0.82 | -1.65% |
| Sep 9, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | -0.31 | -0.62% |
| Sep 8, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | +0.20 | +0.40% |
| Sep 4, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | +0.32 | +0.65% |
| Sep 3, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | +0.61 | +1.25% |
| Sep 2, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | +0.03 | +0.06% |
| Sep 1, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | -0.16 | -0.33% |
| Aug 31, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | +0.02 | +0.04% |
| Aug 28, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | -0.45 | -0.91% |
| Aug 27, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | +0.32 | +0.65% |
| Aug 26, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | +0.22 | +0.45% |
| Aug 25, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | +0.45 | +0.93% |
| Aug 24, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | -0.82 | -1.66% |
| Aug 21, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | +0.90 | +1.86% |
| Aug 20, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | +0.42 | +0.88% |
| Aug 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | +0.09 | +0.19% |
| Aug 18, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | -1.33 | -2.70% |
| Aug 17, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | +0.40 | +0.82% |
| Aug 14, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | -0.20 | -0.41% |
| Aug 13, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | +0.41 | +0.84% |
65 days, newest first. Daily bars as drawn on the FMCKX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.