Fidelity Advisor Hedged Equity Fund - Class I (FEQJX)
MUTF · Mutual Fund
· Delayed Price · Currency is USD
13.34
+0.07 (0.53%)
Nov 21, 2024, 4:00 PM EST
FEQJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.22% |
| Nov 21, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.53% |
| Nov 20, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Nov 19, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.53% |
| Nov 18, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% |
| Nov 15, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.98% |
| Nov 14, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.45% |
| Nov 13, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.07% |
| Nov 12, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.22% |
| Nov 11, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.07% |
| Nov 8, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.30% |
| Nov 7, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.68% |
| Nov 6, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 2.16% |
| Nov 5, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.85% |
| Nov 4, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.31% |
| Nov 1, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.31% |
| Oct 31, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.60% |
| Oct 30, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.23% |
| Oct 29, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.08% |
| Oct 28, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.08% |
| Oct 25, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.08% |
| Oct 24, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.15% |
| Oct 23, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.83% |
| Oct 22, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.08% |
| Oct 21, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.15% |
| Oct 18, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.30% |
| Oct 17, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Oct 16, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.46% |
| Oct 15, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.68% |
| Oct 14, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.61% |
| Oct 11, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.61% |
| Oct 10, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.23% |
| Oct 9, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.62% |
| Oct 8, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.78% |
| Oct 7, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.85% |
| Oct 4, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% |
| Oct 3, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.08% |
| Oct 2, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.08% |
| Oct 1, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.69% |
| Sep 30, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.31% |
| Sep 27, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.08% |
| Sep 26, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.31% |
| Sep 25, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.15% |
| Sep 24, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.23% |
| Sep 23, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.23% |
| Sep 20, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.15% |
| Sep 19, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.41% |
| Sep 18, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.23% |
| Sep 17, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Sep 16, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.08% |
| Sep 13, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.47% |
| Sep 12, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.71% |
| Sep 11, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.88% |
| Sep 10, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.32% |
| Sep 9, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.65% |
| Sep 6, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.35% |
| Sep 5, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.32% |
| Sep 4, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.08% |
| Sep 3, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.64% |
| Aug 30, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.87% |
| Aug 29, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08% |
| Aug 28, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.55% |
| Aug 27, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.08% |
| Aug 26, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.39% |
| Aug 23, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.02% |
| Aug 22, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.78% |
| Aug 21, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.39% |
| Aug 20, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.08% |
| Aug 19, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.87% |
| Aug 16, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.16% |
| Aug 15, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.45% |
| Aug 14, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.16% |
| Aug 13, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.06% |
| Aug 12, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.08% |
| Aug 9, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.08% |
| Aug 8, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.40% |
| Aug 7, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.58% |
| Aug 6, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.25% |
| Aug 5, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.89% |
| Aug 2, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.81% |
| Aug 1, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.72% |
| Jul 31, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.89% |
| Jul 30, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.16% |
| Jul 29, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Jul 26, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.49% |
| Jul 25, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.24% |
| Jul 24, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.59% |
| Jul 23, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.16% |
| Jul 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.64% |
| Jul 19, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.56% |
| Jul 18, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.63% |
| Jul 17, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.25% |
| Jul 16, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.63% |
| Jul 15, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.31% |
| Jul 12, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.47% |
| Jul 11, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% |
| Jul 10, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.03% |
| Jul 9, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Jul 8, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.08% |
| Jul 5, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.56% |