Fidelity Advisor Hedged Equity Fund C (FEQDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.16
-0.03 (-0.21%)
Aug 15, 2025, 9:30 AM EDT
FEQDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.28% |
| Aug 20, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.21% |
| Aug 19, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.57% |
| Aug 18, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.07% |
| Aug 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.21% |
| Aug 14, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.07% |
| Aug 13, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.21% |
| Aug 12, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.00% |
| Aug 11, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.21% |
| Aug 8, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.72% |
| Aug 7, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.14% |
| Aug 6, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.65% |
| Aug 5, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.29% |
| Aug 4, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.09% |
| Aug 1, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -1.29% |
| Jul 31, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.14% |
| Jul 30, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.21% |
| Jul 29, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.36% |
| Jul 28, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Jul 25, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.36% |
| Jul 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.14% |
| Jul 23, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.43% |
| Jul 22, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.07% |
| Jul 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.07% |
| Jul 18, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Jul 17, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.43% |
| Jul 16, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.29% |
| Jul 15, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.36% |
| Jul 14, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.14% |
| Jul 11, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.29% |
| Jul 10, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.22% |
| Jul 9, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.51% |
| Jul 8, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.15% |
| Jul 7, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.72% |
| Jul 3, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.73% |
| Jul 2, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.44% |
| Jul 1, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.15% |
| Jun 30, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.44% |
| Jun 27, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.44% |
| Jun 26, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.74% |
| Jun 25, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.15% |
| Jun 24, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.89% |
| Jun 23, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.75% |
| Jun 20, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.22% |
| Jun 18, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.15% |
| Jun 17, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.52% |
| Jun 16, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.67% |
| Jun 13, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.82% |
| Jun 12, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.37% |
| Jun 11, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.30% |