Fidelity Advisor Hedged Equity Fund M (FEQNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.22
-0.08 (-0.56%)
Aug 19, 2025, 9:30 AM EDT
FEQNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.35% |
| Aug 20, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.21% |
| Aug 19, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.56% |
| Aug 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.07% |
| Aug 15, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.21% |
| Aug 14, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.07% |
| Aug 13, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.28% |
| Aug 12, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.92% |
| Aug 11, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.21% |
| Aug 8, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.71% |
| Aug 7, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.14% |
| Aug 6, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.71% |
| Aug 5, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.28% |
| Aug 4, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.08% |
| Aug 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.28% |
| Jul 31, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% |
| Jul 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.28% |
| Jul 29, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.28% |
| Jul 28, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Jul 25, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.35% |
| Jul 24, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.14% |
| Jul 23, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.50% |
| Jul 22, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Jul 21, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.07% |
| Jul 18, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Jul 17, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.43% |
| Jul 16, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.29% |
| Jul 15, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.36% |
| Jul 14, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.14% |
| Jul 11, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.29% |
| Jul 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
| Jul 9, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.58% |
| Jul 8, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.22% |
| Jul 7, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.71% |
| Jul 3, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.72% |
| Jul 2, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.51% |
| Jul 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.14% |
| Jun 30, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.36% |
| Jun 27, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.44% |
| Jun 26, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.81% |
| Jun 25, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.15% |
| Jun 24, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.89% |
| Jun 23, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% |
| Jun 20, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.22% |
| Jun 18, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.15% |
| Jun 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.52% |
| Jun 16, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.67% |
| Jun 13, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.81% |
| Jun 12, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.44% |
| Jun 11, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.29% |