Fidelity Advisor Hedged Equity Fund - Class M (FEQNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.30
-0.03 (-0.24%)
Apr 17, 2025, 4:00 PM EDT
FEQNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 19, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.79% |
| Mar 18, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.86% |
| Mar 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.31% |
| Mar 14, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.59% |
| Mar 13, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.10% |
| Mar 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.16% |
| Mar 11, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.55% |
| Mar 10, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.39% |
| Mar 7, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.31% |
| Mar 6, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.07% |
| Mar 5, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.93% |
| Mar 4, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.84% |
| Mar 3, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.21% |
| Feb 28, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.00% |
| Feb 27, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.91% |
| Feb 26, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Feb 25, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.38% |
| Feb 24, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.27% |
| Feb 21, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.45% |
| Feb 20, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.44% |
| Feb 19, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.15% |
| Feb 18, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.15% |
| Feb 14, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| Feb 13, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.97% |
| Feb 12, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.15% |
| Feb 11, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.07% |
| Feb 10, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.60% |
| Feb 7, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.89% |
| Feb 6, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.22% |