Fidelity Advisor Global Equity Income Fund (FGEHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.95
+0.02 (0.10%)
Apr 25, 2025, 4:00 PM EDT
FGEHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.10% |
| Apr 24, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.45% |
| Apr 23, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.63% |
| Apr 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.74% |
| Apr 21, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.13% |
| Apr 17, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.49% |
| Apr 16, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.12% |
| Apr 15, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Apr 14, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.24% |
| Apr 11, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 2.02% |
| Apr 10, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -2.17% |
| Apr 9, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 7.03% |
| Apr 8, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.84% |
| Apr 7, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.19% |
| Apr 4, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -6.35% |
| Apr 3, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -2.83% |
| Apr 2, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.19% |
| Apr 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.43% |
| Mar 31, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.33% |
| Mar 28, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.31% |
| Mar 27, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Mar 26, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.37% |
| Mar 25, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.05% |
| Mar 24, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.71% |
| Mar 21, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.24% |
| Mar 20, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.56% |
| Mar 19, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.28% |
| Mar 18, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.05% |
| Mar 17, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.99% |
| Mar 14, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.83% |
| Mar 13, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.86% |
| Mar 12, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.53% |
| Mar 11, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.72% |
| Mar 10, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -2.01% |
| Mar 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.19% |
| Mar 6, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.84% |
| Mar 5, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.36% |
| Mar 4, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.75% |
| Mar 3, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.23% |
| Feb 28, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.95% |
| Feb 27, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.61% |
| Feb 26, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.28% |
| Feb 25, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.23% |
| Feb 24, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.21% |
| Feb 21, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.14% |
| Feb 20, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.32% |
| Feb 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.14% |
| Feb 18, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.89% |
| Feb 14, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.19% |
| Feb 13, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.09% |