Fidelity Advisor Sustainable EM Eq A (FSWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.89
-0.14 (-1.55%)
Feb 28, 2025, 9:52 AM EST
FSWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.33% |
| Mar 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.67% |
| Mar 11, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.90% |
| Mar 10, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.84% |
| Mar 7, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.44% |
| Mar 6, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.54% |
| Mar 5, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 3.26% |
| Mar 4, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.79% |
| Mar 3, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.79% |
| Feb 28, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.55% |
| Feb 27, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -2.06% |
| Feb 26, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.21% |
| Feb 25, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.11% |
| Feb 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.36% |
| Feb 21, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.32% |
| Feb 20, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.54% |
| Feb 19, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.65% |
| Feb 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.31% |
| Feb 14, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.21% |
| Feb 13, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.11% |
| Feb 12, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.67% |
| Feb 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.11% |
| Feb 10, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.24% |
| Feb 7, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% |
| Feb 6, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.68% |
| Feb 5, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.34% |
| Feb 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.08% |
| Feb 3, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.57% |
| Jan 31, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.47% |
| Jan 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.08% |
| Jan 29, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.23% |
| Jan 28, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.40% |
| Jan 27, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -2.28% |
| Jan 24, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.92% |
| Jan 23, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Jan 22, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.12% |
| Jan 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.81% |
| Jan 17, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.82% |
| Jan 16, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Jan 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.43% |
| Jan 14, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.08% |
| Jan 13, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.72% |
| Jan 10, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.76% |
| Jan 8, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.58% |
| Jan 7, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.15% |
| Jan 6, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.70% |
| Jan 3, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.70% |
| Jan 2, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Dec 31, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.23% |
| Dec 30, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.81% |