Fidelity Advisor Hedged Equity Fund - Class I (FEQJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.33
-0.04 (-0.30%)
Jan 31, 2025, 4:00 PM EST
FEQJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.53% |
| Feb 3, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.45% |
| Jan 31, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.30% |
| Jan 30, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.38% |
| Jan 29, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.45% |
| Jan 28, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.75% |
| Jan 27, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.19% |
| Jan 24, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.22% |
| Jan 23, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.30% |
| Jan 22, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.60% |
| Jan 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.53% |
| Jan 17, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.76% |
| Jan 16, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.15% |
| Jan 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.15% |
| Jan 14, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Jan 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.15% |
| Jan 10, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.91% |
| Jan 8, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.08% |
| Jan 7, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.75% |
| Jan 6, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.30% |
| Jan 3, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.91% |
| Jan 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.15% |
| Dec 31, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.38% |
| Dec 30, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.83% |
| Dec 27, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.89% |
| Dec 26, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Dec 24, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.75% |
| Dec 23, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.30% |
| Dec 20, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.52% |
| Dec 19, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.07% |
| Dec 18, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.69% |
| Dec 17, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.29% |
| Dec 16, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.44% |
| Dec 13, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.07% |
| Dec 12, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.51% |
| Dec 11, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.81% |
| Dec 10, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.22% |
| Dec 9, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.51% |
| Dec 6, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.22% |
| Dec 5, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.07% |
| Dec 4, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.67% |
| Dec 3, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.07% |
| Dec 2, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.22% |
| Nov 29, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.45% |
| Nov 27, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.37% |
| Nov 26, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.52% |
| Nov 25, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.15% |
| 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% |