Fidelity Advisor Hedged Equity C (FEQDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.79
+0.03 (0.20%)
At close: Dec 3, 2025
FEQDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.20% |
| Dec 2, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.14% |
| Dec 1, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.47% |
| Nov 28, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.47% |
| Nov 26, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.48% |
| Nov 25, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.69% |
| Nov 24, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.97% |
| Nov 21, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.49% |
| Nov 20, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.03% |
| Nov 19, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.21% |
| Nov 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.48% |
| Nov 17, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.68% |
| Nov 14, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Nov 13, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.55% |
| Nov 12, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.07% |
| Nov 11, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.13% |
| Nov 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.37% |
| Nov 7, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.07% |
| Nov 6, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.95% |
| Nov 5, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.14% |
| Nov 4, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.01% |
| Nov 3, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.13% |
| Oct 31, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.34% |
| Oct 30, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.07% |
| Oct 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.13% |
| Oct 28, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.27% |
| Oct 27, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.01% |
| 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% |