Fidelity Advisor Global EquityInc Z (FGEKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.30
+0.02 (0.07%)
At close: May 22, 2026
FGEKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.07% |
| May 21, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.40% |
| May 20, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 1.12% |
| May 19, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.30% |
| May 18, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.60% |
| May 15, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -1.29% |
| May 14, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.82% |
| May 13, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.34% |
| May 12, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.37% |
| May 11, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.15% |
| May 8, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.11% |
| May 7, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -1.21% |
| May 6, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.72% |
| May 5, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.02% |
| May 4, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.38% |
| May 1, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| Apr 30, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.83% |
| Apr 29, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.15% |
| Apr 28, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.38% |
| Apr 27, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.11% |
| Apr 24, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.04% |
| Apr 23, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.04% |
| Apr 22, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.69% |
| Apr 21, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.06% |
| Apr 20, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.45% |
| Apr 17, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1.19% |
| Apr 16, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.08% |
| Apr 15, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.42% |
| Apr 14, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.54% |
| Apr 13, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.78% |
| Apr 10, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.54% |
| Apr 9, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.19% |
| Apr 8, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 2.99% |
| Apr 7, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% |
| Apr 6, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.60% |
| Apr 2, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.20% |
| Apr 1, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.97% |
| Mar 31, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.72 | 2.78% |
| Mar 30, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.05 | 0.08% |
| Mar 27, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.03 | -1.19% |
| Mar 26, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.32 | -1.77% |
| Mar 25, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.76 | 0.57% |
| Mar 24, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.62 | -0.57% |
| Mar 23, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.76 | 1.64% |
| Mar 20, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.36 | -1.89% |
| Mar 19, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.83 | 0.08% |
| Mar 18, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.81 | -1.70% |
| Mar 17, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.24 | 0.24% |
| Mar 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.18 | 1.37% |
| Mar 13, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.84 | -0.60% |