Fidelity Advisor Hedged Equity Fund - Class Z (FEQZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.38
+0.03 (0.22%)
Nov 22, 2024, 4:00 PM EST
FEQZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.22% |
| Nov 21, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.45% |
| Nov 20, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Nov 19, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.53% |
| Nov 18, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.23% |
| Nov 15, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.05% |
| Nov 14, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.45% |
| Nov 13, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.07% |
| Nov 12, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.15% |
| Nov 11, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Nov 8, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.30% |
| Nov 7, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.68% |
| Nov 6, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 2.15% |
| Nov 5, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.85% |
| Nov 4, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.31% |
| Nov 1, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.31% |
| Oct 31, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.60% |
| Oct 30, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.23% |
| Oct 29, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% |
| Oct 28, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.15% |
| Oct 25, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Oct 24, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.15% |
| Oct 23, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.83% |
| Oct 22, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.08% |
| Oct 21, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.15% |
| Oct 18, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.30% |
| Oct 17, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Oct 16, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.46% |
| Oct 15, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.61% |
| Oct 14, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.61% |
| Oct 11, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.54% |
| Oct 10, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.23% |
| Oct 9, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.61% |
| Oct 8, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.77% |
| Oct 7, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.84% |
| Oct 4, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.77% |
| Oct 3, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Oct 2, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.08% |
| Oct 1, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.77% |
| Sep 30, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.31% |
| Sep 27, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Sep 26, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.23% |
| Sep 25, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.08% |
| Sep 24, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.15% |
| Sep 23, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.23% |
| Sep 20, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.15% |
| Sep 19, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.41% |
| Sep 18, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.23% |
| Sep 17, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.08% |
| Sep 16, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.08% |
| Sep 13, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.47% |
| Sep 12, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.63% |
| Sep 11, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.88% |
| Sep 10, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.32% |
| Sep 9, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.65% |
| Sep 6, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.27% |
| Sep 5, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.40% |
| Sep 4, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.08% |
| Sep 3, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.64% |
| Aug 30, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.86% |
| Aug 29, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.08% |
| Aug 28, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.47% |
| Aug 27, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Aug 26, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.31% |
| Aug 23, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.94% |
| Aug 22, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.78% |
| Aug 21, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.39% |
| Aug 20, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.08% |
| Aug 19, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.87% |
| Aug 16, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.24% |
| Aug 15, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.36% |
| Aug 14, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.16% |
| Aug 13, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.14% |
| Aug 12, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Aug 9, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.16% |
| Aug 8, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.32% |
| Aug 7, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.49% |
| Aug 6, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.25% |
| Aug 5, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.89% |
| Aug 2, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.81% |
| Aug 1, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.80% |
| Jul 31, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.97% |
| Jul 30, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.24% |
| Jul 29, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jul 26, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.49% |
| Jul 25, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.16% |
| Jul 24, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.67% |
| Jul 23, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% |
| Jul 22, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.72% |
| Jul 19, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.56% |
| Jul 18, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.71% |
| Jul 17, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.17% |
| Jul 16, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.55% |
| Jul 15, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.31% |
| Jul 12, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.55% |
| Jul 11, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.78% |
| Jul 10, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.95% |
| Jul 9, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.08% |
| Jul 8, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.08% |
| Jul 5, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.48% |