Fidelity Advisor Hedged Equity C (FEQDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.61
-0.07 (-0.48%)
Oct 22, 2025, 4:00 PM EDT
FEQDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% |
| Oct 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.62% |
| Oct 22, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.48% |
| Oct 21, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.14% |
| Oct 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.75% |
| Oct 17, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| Oct 16, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.07% |
| Oct 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.34% |
| Oct 14, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.07% |
| Oct 13, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.11% |
| Oct 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.11% |
| Oct 9, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.34% |
| Oct 8, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.54% |
| Oct 7, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.34% |
| Oct 6, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.34% |
| Oct 3, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| Oct 2, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.07% |
| Oct 1, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.34% |
| Sep 30, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.41% |
| Sep 29, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.21% |
| Sep 26, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.41% |
| Sep 25, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.41% |
| Sep 24, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.34% |
| Sep 23, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.48% |
| Sep 22, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.34% |
| Sep 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.48% |
| Sep 18, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.41% |
| Sep 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.14% |
| Sep 16, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% |
| Sep 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.42% |
| Sep 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| Sep 11, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.77% |
| Sep 10, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.35% |
| Sep 9, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.21% |
| Sep 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.21% |
| Sep 5, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.21% |
| Sep 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.71% |
| Sep 3, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.50% |
| Sep 2, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.64% |
| Aug 29, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.56% |
| Aug 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.28% |
| Aug 27, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.21% |
| Aug 26, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.42% |
| Aug 25, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.42% |
| Aug 22, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.29% |
| 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% |