Fidelity Advisor Global Equity Income Fund (FGEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.46
+0.04 (0.18%)
May 30, 2025, 4:00 PM EDT
FGEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.04% |
| Jun 4, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.09% |
| Jun 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.13% |
| Jun 2, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.49% |
| May 30, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.18% |
| May 29, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.22% |
| May 28, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.67% |
| May 27, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.81% |
| May 23, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| May 22, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.23% |
| May 21, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -1.20% |
| May 20, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.18% |
| May 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.58% |
| May 16, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.72% |
| May 15, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.24% |
| May 14, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.46% |
| May 13, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.14% |
| May 12, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 1.20% |
| May 9, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.14% |
| May 8, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.14% |
| May 7, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.14% |
| May 6, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.32% |
| May 5, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.05% |
| May 2, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.64% |
| May 1, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.05% |
| Apr 30, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.52% |
| Apr 29, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.66% |
| Apr 28, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.48% |
| Apr 25, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.10% |
| Apr 24, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.45% |
| Apr 23, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.63% |
| Apr 22, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.73% |
| Apr 21, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.13% |
| Apr 17, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.49% |
| Apr 16, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.12% |
| Apr 15, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.24% |
| Apr 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.28% |
| Apr 11, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 2.02% |
| Apr 10, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -2.22% |
| Apr 9, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 7.01% |
| Apr 8, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.78% |
| Apr 7, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.24% |
| Apr 4, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -6.30% |
| Apr 3, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -2.87% |
| Apr 2, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.19% |
| Apr 1, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.47% |
| Mar 31, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.33% |
| Mar 28, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.31% |
| Mar 27, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| Mar 26, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.37% |