Fidelity Advisor Hedged Equity A (FEQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.90
+0.03 (0.19%)
At close: Dec 3, 2025
FEQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.19% |
| Dec 2, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.19% |
| Dec 1, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.56% |
| Nov 28, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.50% |
| Nov 26, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.51% |
| Nov 25, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.64% |
| Nov 24, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.97% |
| Nov 21, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.45% |
| Nov 20, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.02% |
| Nov 19, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.32% |
| Nov 18, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.51% |
| Nov 17, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.70% |
| Nov 14, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.06% |
| Nov 13, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.44% |
| Nov 12, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Nov 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.19% |
| Nov 10, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.33% |
| Nov 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.13% |
| Nov 6, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.94% |
| Nov 5, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.13% |
| Nov 4, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.06% |
| Nov 3, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.19% |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% |
| Oct 30, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.12% |
| Oct 29, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.12% |
| Oct 28, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.37% |
| Oct 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.07% |
| Oct 24, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.57% |
| Oct 23, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.57% |
| Oct 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.44% |
| Oct 21, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.13% |
| Oct 20, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.77% |
| Oct 17, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| Oct 16, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.06% |
| Oct 15, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.32% |
| Oct 14, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.06% |
| Oct 13, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.16% |
| Oct 10, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -2.21% |
| Oct 9, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.25% |
| Oct 8, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.51% |
| Oct 7, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.32% |
| Oct 6, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.32% |
| Oct 3, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| Oct 2, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.06% |
| Oct 1, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.38% |
| Sep 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.38% |
| Sep 29, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.19% |
| Sep 26, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.52% |
| Sep 25, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.51% |
| Sep 24, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.26% |