Fidelity Advisor Hedged Equity Fund - Class C (FEQDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.26
+0.05 (0.38%)
Dec 23, 2024, 4:00 PM EST
FEQDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.68% |
| Dec 23, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.99% |
| Dec 20, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.53% |
| Dec 19, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.08% |
| Dec 18, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.71% |
| Dec 17, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.22% |
| Dec 16, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.37% |
| Dec 13, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.07% |
| Dec 12, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.52% |
| Dec 11, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.82% |
| Dec 10, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.22% |
| Dec 9, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.52% |
| Dec 6, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.22% |
| Dec 5, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.07% |
| Dec 4, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.67% |
| Dec 3, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Dec 2, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.23% |
| Nov 29, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.45% |
| Nov 27, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.30% |
| Nov 26, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.53% |
| Nov 25, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% |
| Nov 22, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.23% |
| Nov 21, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.46% |
| Nov 20, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Nov 19, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.54% |
| Nov 18, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.15% |
| Nov 15, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.99% |
| Nov 14, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.45% |
| Nov 13, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.08% |
| Nov 12, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.23% |
| Nov 11, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.08% |
| Nov 8, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.30% |
| Nov 7, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.61% |
| Nov 6, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 2.18% |
| Nov 5, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.86% |
| Nov 4, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.31% |
| Nov 1, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.31% |
| Oct 31, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.62% |
| Oct 30, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.23% |
| Oct 29, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.08% |
| Oct 28, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.08% |
| Oct 25, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.08% |
| Oct 24, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.15% |
| Oct 23, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.84% |
| Oct 22, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.08% |
| Oct 21, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.15% |
| Oct 18, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.31% |
| Oct 17, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Oct 16, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.38% |
| Oct 15, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.61% |
| Oct 14, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.62% |
| Oct 11, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.54% |
| Oct 10, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.23% |
| Oct 9, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.62% |
| Oct 8, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.78% |
| Oct 7, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.85% |
| Oct 4, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.78% |
| Oct 3, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.08% |
| Oct 2, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.08% |
| Oct 1, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.70% |
| Sep 30, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.31% |
| Sep 27, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.08% |
| Sep 26, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.31% |
| Sep 25, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.16% |
| Sep 24, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.23% |
| Sep 23, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.16% |
| Sep 20, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.16% |
| Sep 19, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.43% |
| Sep 18, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.24% |
| Sep 17, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Sep 16, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.08% |
| Sep 13, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.48% |
| Sep 12, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.72% |
| Sep 11, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% |
| Sep 10, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.40% |
| Sep 9, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.57% |
| Sep 6, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.29% |
| Sep 5, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.40% |
| Sep 4, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.08% |
| Sep 3, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.65% |
| Aug 30, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.95% |
| Aug 29, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.16% |
| Aug 28, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.47% |
| Aug 27, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Aug 26, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.31% |
| Aug 23, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.95% |
| Aug 22, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.79% |
| Aug 21, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.40% |
| Aug 20, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.08% |
| Aug 19, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.88% |
| Aug 16, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.16% |
| Aug 15, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.46% |
| Aug 14, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% |
| Aug 13, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.07% |
| Aug 12, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Aug 9, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.16% |
| Aug 8, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.33% |
| Aug 7, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.50% |
| Aug 6, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.33% |
| Aug 5, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.82% |