Fidelity Advisor Hedged Equity Fund M (FEQNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.49
+0.05 (0.35%)
Sep 10, 2025, 4:00 PM EDT
FEQNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.76% |
| Sep 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.35% |
| Sep 9, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.28% |
| Sep 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.21% |
| Sep 5, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.21% |
| Sep 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% |
| Sep 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.49% |
| Sep 2, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.56% |
| Aug 29, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.62% |
| Aug 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Aug 27, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.21% |
| Aug 26, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.42% |
| Aug 25, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.35% |
| Aug 22, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.27% |
| 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% |