Fidelity Advisor Hedged Equity M (FEQNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.97
+0.03 (0.20%)
Dec 3, 2025, 9:30 AM EST
FEQNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.19% |
| Dec 2, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.19% |
| Dec 1, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.45% |
| Nov 28, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.39% |
| Nov 26, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.52% |
| Nov 25, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.65% |
| Nov 24, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.99% |
| Nov 21, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.46% |
| Nov 20, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.99% |
| Nov 19, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.20% |
| Nov 18, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.46% |
| Nov 17, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.72% |
| Nov 14, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Nov 13, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.54% |
| Nov 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.06% |
| Nov 11, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.19% |
| Nov 10, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.30% |
| Nov 7, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.13% |
| Nov 6, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.97% |
| Nov 5, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.13% |
| Nov 4, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.09% |
| Nov 3, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.19% |
| Oct 31, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.39% |
| Oct 30, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.08% |
| Oct 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.13% |
| Oct 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.26% |
| Oct 27, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.10% |
| Oct 24, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.58% |
| Oct 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.52% |
| Oct 22, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.39% |
| Oct 21, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.13% |
| Oct 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.79% |
| Oct 17, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Oct 16, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.13% |
| Oct 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.39% |
| Oct 14, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.07% |
| Oct 13, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.06% |
| Oct 10, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -2.14% |
| Oct 9, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.26% |
| Oct 8, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.52% |
| Oct 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.32% |
| Oct 6, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.33% |
| Oct 3, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| Oct 2, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.07% |
| Oct 1, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.33% |
| Sep 30, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.46% |
| Sep 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.20% |
| Sep 26, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.40% |
| Sep 25, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.39% |
| Sep 24, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.26% |