Fidelity Advisor Equity Income Fund - Class M (FEIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.19
-0.23 (-0.63%)
Dec 17, 2024, 9:30 AM EST
FEIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.34% |
| Dec 19, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.14% |
| Dec 18, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -2.16% |
| Dec 17, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.63% |
| Dec 16, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.82% |
| Dec 13, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.14% |
| Dec 12, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.30% |
| Dec 11, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.59% |
| Dec 10, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.46% |
| Dec 9, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.51% |
| Dec 6, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.50% |
| Dec 5, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.05% |
| Dec 4, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.48% |
| Dec 3, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.37% |
| Dec 2, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.37% |
| Nov 29, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.11% |
| Nov 27, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.26% |
| Nov 26, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.11% |
| Nov 25, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.69% |
| Nov 22, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.69% |
| Nov 21, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 1.05% |
| Nov 20, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.35% |
| Nov 19, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.51% |
| Nov 18, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.51% |
| Nov 15, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.30% |
| Nov 14, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.38% |
| Nov 13, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.40% |
| Nov 12, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.77% |
| Nov 11, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.91% |
| Nov 8, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.05% |
| Nov 7, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.08% |
| Nov 6, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 2.10% |
| Nov 5, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.66% |
| Nov 4, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.03% |
| Nov 1, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.22% |
| Oct 31, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.52% |
| Oct 30, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.03% |
| Oct 29, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.71% |
| Oct 28, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.57% |
| Oct 25, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.73% |
| Oct 24, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.16% |
| Oct 23, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.08% |
| Oct 22, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.19% |
| Oct 21, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -1.12% |
| Oct 18, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.16% |
| Oct 17, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.13% |
| Oct 16, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 1.02% |
| Oct 15, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -0.43% |
| Oct 14, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.73% |
| Oct 11, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.96% |
| Oct 10, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.25% |
| Oct 9, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.58% |
| Oct 8, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.19% |
| Oct 7, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.68% |
| Oct 4, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.22% |
| Oct 3, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.61 | -0.46% |
| Oct 2, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.78 | -0.11% |
| Oct 1, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.82 | -0.32% |
| Sep 30, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 36.94 | 0.11% |
| Sep 27, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.90 | 0.46% |
| Sep 26, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.73 | 0.55% |
| Sep 25, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.53 | -0.81% |
| Sep 24, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.83 | - |
| Sep 23, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.83 | 0.27% |
| Sep 20, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.73 | -0.46% |
| Sep 19, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.90 | 0.73% |
| Sep 18, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.63 | -0.08% |
| Sep 17, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.66 | -0.05% |
| Sep 16, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.68 | 0.77% |
| Sep 13, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.40 | 0.86% |
| Sep 12, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.09 | 0.39% |
| Sep 11, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.95 | -0.28% |
| Sep 10, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.05 | -0.25% |
| Sep 9, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.14 | 0.72% |
| Sep 6, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.88 | -0.99% |
| Sep 5, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.24 | -0.38% |
| Sep 4, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.38 | -0.14% |
| Sep 3, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.43 | -0.65% |
| Aug 30, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.67 | 0.60% |
| Aug 29, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.45 | 0.33% |
| Aug 28, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.33 | 0.03% |
| Aug 27, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.32 | -0.03% |
| Aug 26, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.33 | 0.25% |
| Aug 23, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.24 | 1.34% |
| Aug 22, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.76 | 0.08% |
| Aug 21, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.73 | 0.36% |
| Aug 20, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.60 | -0.50% |
| Aug 19, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.78 | 0.62% |
| Aug 16, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.56 | 0.42% |
| Aug 15, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.41 | 1.02% |
| Aug 14, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.05 | 0.29% |
| Aug 13, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.95 | 1.01% |
| Aug 12, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.61 | -0.49% |
| Aug 9, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.77 | 0.17% |
| Aug 8, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.72 | 1.31% |
| Aug 7, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.27 | -0.15% |
| Aug 6, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.32 | 0.64% |
| Aug 5, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.10 | -2.45% |
| Aug 2, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.95 | -0.74% |
| Aug 1, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.21 | -0.84% |