Fidelity Advisor Hedged Equity Fund - Class M (FEQNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.40
+0.08 (0.60%)
May 16, 2025, 4:00 PM EDT
FEQNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.08% |
| May 29, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.38% |
| May 28, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.45% |
| May 27, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.52% |
| May 23, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.38% |
| May 22, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.08% |
| May 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.27% |
| May 20, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.37% |
| May 19, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.15% |
| May 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.60% |
| May 15, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.30% |
| May 14, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.23% |
| May 13, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.61% |
| May 12, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 2.73% |
| May 9, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.08% |
| May 8, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.31% |
| May 7, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.31% |
| May 6, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.62% |
| May 5, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.62% |
| May 2, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.10% |
| May 1, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.55% |
| Apr 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.08% |
| Apr 29, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.32% |
| Apr 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.08% |
| Apr 25, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.56% |
| Apr 24, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.37% |
| Apr 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.90% |
| Apr 22, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.99% |
| Apr 21, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.06% |
| Apr 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.24% |
| Apr 16, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.36% |
| Apr 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.24% |
| Apr 14, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.16% |
| Apr 11, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.13% |
| Apr 10, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.90% |
| Apr 9, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 4.37% |
| Apr 8, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Apr 7, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.57% |
| Apr 4, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.69% |
| Apr 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.59% |
| Apr 2, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.32% |
| Apr 1, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.24% |
| Mar 31, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.32% |
| Mar 28, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.33% |
| Mar 27, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.31% |
| Mar 26, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.93% |
| Mar 25, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.15% |
| Mar 24, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.25% |
| Mar 21, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.08% |
| Mar 20, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.23% |