Fidelity Advisor Equity Income Fund - Class A (FEIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.07
-0.05 (-0.15%)
Dec 19, 2024, 4:00 PM EST
FEIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.35% |
| Dec 19, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.15% |
| Dec 18, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -2.15% |
| Dec 17, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.63% |
| Dec 16, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.82% |
| Dec 13, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.14% |
| Dec 12, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.28% |
| Dec 11, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -0.59% |
| Dec 10, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.47% |
| Dec 9, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.50% |
| Dec 6, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.52% |
| Dec 5, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.06% |
| Dec 4, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.47% |
| Dec 3, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.36% |
| Dec 2, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.38% |
| Nov 29, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.11% |
| Nov 27, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.27% |
| Nov 26, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.11% |
| Nov 25, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.71% |
| Nov 22, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.66% |
| Nov 21, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 1.09% |
| Nov 20, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.31% |
| Nov 19, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.47% |
| Nov 18, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.51% |
| Nov 15, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.31% |
| Nov 14, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.36% |
| Nov 13, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.42% |
| Nov 12, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.77% |
| Nov 11, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.95% |
| Nov 8, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.03% |
| Nov 7, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.06% |
| Nov 6, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 2.10% |
| Nov 5, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.66% |
| Nov 4, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.03% |
| Nov 1, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.23% |
| Oct 31, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.51% |
| Oct 30, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| Oct 29, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.70% |
| Oct 28, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.59% |
| Oct 25, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.73% |
| Oct 24, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.14% |
| Oct 23, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.06% |
| Oct 22, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.17% |
| Oct 21, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -1.14% |
| Oct 18, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.17% |
| Oct 17, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.14% |
| Oct 16, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 1.01% |
| Oct 15, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.42% |
| Oct 14, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.73% |
| Oct 11, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.99% |
| Oct 10, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.28% |
| Oct 9, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.60% |
| Oct 8, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.17% |
| Oct 7, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.71% |
| Oct 4, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.14% |
| Oct 3, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.25 | -0.45% |
| Oct 2, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.41 | -0.14% |
| Oct 1, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.46 | -0.31% |
| Sep 30, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.57 | 0.08% |
| Sep 27, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.54 | 0.48% |
| Sep 26, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.37 | 0.54% |
| Sep 25, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.18 | -0.79% |
| Sep 24, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.46 | - |
| Sep 23, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.46 | 0.28% |
| Sep 20, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.36 | -0.48% |
| Sep 19, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.53 | 0.73% |
| Sep 18, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.27 | -0.08% |
| Sep 17, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.30 | -0.06% |
| Sep 16, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.32 | 0.80% |
| Sep 13, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.04 | 0.83% |
| Sep 12, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.75 | 0.40% |
| Sep 11, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.62 | -0.29% |
| Sep 10, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.71 | -0.26% |
| Sep 9, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.80 | 0.72% |
| Sep 6, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.56 | -0.97% |
| Sep 5, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.89 | -0.40% |
| Sep 4, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.03 | -0.11% |
| Sep 3, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.07 | -0.65% |
| Aug 30, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.30 | 0.60% |
| Aug 29, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.09 | 0.34% |
| Aug 28, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.97 | 0.03% |
| Aug 27, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.96 | -0.03% |
| Aug 26, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.97 | 0.26% |
| Aug 23, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.88 | 1.33% |
| Aug 22, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.43 | 0.06% |
| Aug 21, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.41 | 0.38% |
| Aug 20, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.28 | -0.49% |
| Aug 19, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.45 | 0.61% |
| Aug 16, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.24 | 0.44% |
| Aug 15, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.09 | 1.00% |
| Aug 14, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.75 | 0.30% |
| Aug 13, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.65 | 1.02% |
| Aug 12, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.31 | -0.48% |
| Aug 9, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.47 | 0.15% |
| Aug 8, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.42 | 1.33% |
| Aug 7, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.98 | -0.15% |
| Aug 6, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.03 | 0.64% |
| Aug 5, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.82 | -2.46% |
| Aug 2, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.65 | -0.71% |
| Aug 1, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.89 | -0.87% |