Fidelity Advisor Sustainable EM Eq A (FSWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.42
+0.08 (0.65%)
At close: Dec 5, 2025
FSWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.65% |
| Dec 4, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% |
| Dec 3, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Dec 2, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.33% |
| Dec 1, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.33% |
| Nov 28, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.33% |
| Nov 26, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.99% |
| Nov 25, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.75% |
| Nov 24, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.09% |
| Nov 21, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.08% |
| Nov 20, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.48% |
| Nov 19, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.25% |
| Nov 18, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.90% |
| Nov 17, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.81% |
| Nov 14, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.24% |
| Nov 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.12% |
| Nov 12, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Nov 11, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Nov 10, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.46% |
| Nov 7, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.32% |
| Nov 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% |
| Nov 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.73% |
| Nov 4, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.97% |
| Nov 3, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.80% |
| Oct 31, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.48% |
| Oct 30, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.94% |
| Oct 29, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.55% |
| Oct 28, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.16% |
| Oct 27, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.36% |
| Oct 24, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.89% |
| Oct 23, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.73% |
| Oct 22, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.65% |
| Oct 21, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.80% |
| Oct 20, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.55% |
| Oct 17, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.24% |
| Oct 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.49% |
| Oct 15, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.66% |
| Oct 14, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.31% |
| Oct 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.95% |
| Oct 10, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -4.20% |
| Oct 9, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.12% |
| Oct 8, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.97% |
| Oct 7, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.72% |
| Oct 6, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.48% |
| Oct 3, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.49% |
| Oct 2, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.98% |
| Oct 1, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.91% |
| Sep 30, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.25% |
| Sep 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.17% |
| Sep 26, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.75% |