Fidelity Advisor Global Equity Income Fund (FGEJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.47
+0.04 (0.18%)
May 30, 2025, 4:00 PM EDT
FGEJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| Jun 4, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.09% |
| Jun 3, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.13% |
| Jun 2, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.53% |
| May 30, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.18% |
| May 29, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.18% |
| May 28, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.62% |
| May 27, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.81% |
| May 23, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| May 22, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.27% |
| May 21, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.16% |
| May 20, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.18% |
| May 19, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.58% |
| May 16, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.72% |
| May 15, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.24% |
| May 14, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.46% |
| May 13, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.14% |
| May 12, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.25% |
| May 9, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.09% |
| May 8, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.14% |
| May 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.14% |
| May 6, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.32% |
| May 5, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| May 2, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.59% |
| May 1, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.09% |
| Apr 30, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.47% |
| Apr 29, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.71% |
| 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 | -1.17% |
| Apr 17, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.54% |
| 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 | 7.07% |
| Apr 8, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.84% |
| Apr 7, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.19% |
| Apr 4, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -6.48% |
| Apr 3, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -2.82% |
| Apr 2, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.19% |
| Apr 1, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.43% |
| Mar 31, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.38% |
| Mar 28, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.36% |
| Mar 27, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.05% |
| Mar 26, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.37% |