Fidelity Advisor Hedged Equity A (FEQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.85
-0.22 (-1.46%)
Nov 13, 2025, 9:30 AM EST
FEQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.46% |
| Nov 12, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| Nov 11, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.20% |
| Nov 10, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.35% |
| Nov 7, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.07% |
| Nov 6, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.94% |
| Nov 5, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.13% |
| Nov 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.06% |
| Nov 3, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.20% |
| Oct 31, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.33% |
| Oct 30, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.12% |
| Oct 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.13% |
| Oct 28, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.33% |
| Oct 27, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.07% |
| Oct 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.60% |
| Oct 23, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.54% |
| Oct 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.40% |
| Oct 21, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.13% |
| Oct 20, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.74% |
| Oct 17, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Oct 16, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.07% |
| Oct 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.34% |
| Oct 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.07% |
| Oct 13, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.17% |
| Oct 10, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -2.21% |
| Oct 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.27% |
| Oct 8, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.54% |
| Oct 7, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.34% |
| Oct 6, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.34% |
| Oct 3, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| Oct 2, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.07% |
| Oct 1, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% |
| Sep 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.41% |
| Sep 29, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.20% |
| Sep 26, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.48% |
| Sep 25, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.48% |
| Sep 24, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.27% |
| Sep 23, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.54% |
| Sep 22, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.41% |
| Sep 19, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.48% |
| Sep 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.41% |
| Sep 17, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.14% |
| Sep 16, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.07% |
| Sep 15, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.41% |
| Sep 12, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| Sep 11, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.76% |
| Sep 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.35% |
| Sep 9, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.28% |
| Sep 8, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% |
| Sep 5, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.21% |