Fidelity Advisor Sustainable EM Eq A (FSWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.63
-0.01 (-0.07%)
At close: Feb 2, 2026
FSWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.88% |
| Feb 2, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.07% |
| Jan 30, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -2.01% |
| Jan 29, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.50% |
| Jan 28, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.79% |
| Jan 27, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 2.21% |
| Jan 26, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.07% |
| Jan 23, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.97% |
| Jan 22, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.75% |
| Jan 21, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.60% |
| Jan 20, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.83% |
| Jan 16, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.15% |
| Jan 15, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.38% |
| Jan 14, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.38% |
| Jan 13, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.38% |
| Jan 12, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.07% |
| Jan 9, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.46% |
| Jan 8, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.08% |
| Jan 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.69% |
| Jan 6, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.85% |
| Jan 5, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.49% |
| Jan 2, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2.48% |
| Dec 31, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Dec 30, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.16% |
| Dec 29, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.08% |
| Dec 26, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.81% |
| Dec 24, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.16% |
| Dec 23, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% |
| Dec 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.07% |
| Dec 19, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.58% |
| Dec 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.17% |
| Dec 17, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.58% |
| Dec 16, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.07% |
| Dec 15, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.33% |
| Dec 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.09% |
| Dec 11, 2025 | 12.36 | 12.36 | 12.36 | 12.46 | 12.36 | -0.40% |
| Dec 10, 2025 | 12.41 | 12.41 | 12.41 | 12.51 | 12.41 | 0.97% |
| Dec 9, 2025 | 12.29 | 12.29 | 12.29 | 12.39 | 12.29 | -0.40% |
| Dec 8, 2025 | 12.34 | 12.34 | 12.34 | 12.44 | 12.34 | 0.16% |
| Dec 5, 2025 | 12.32 | 12.32 | 12.32 | 12.42 | 12.32 | 0.65% |
| Dec 4, 2025 | 12.24 | 12.24 | 12.24 | 12.34 | 12.24 | 0.16% |
| Dec 3, 2025 | 12.22 | 12.22 | 12.22 | 12.32 | 12.22 | - |
| Dec 2, 2025 | 12.22 | 12.22 | 12.22 | 12.32 | 12.22 | 0.33% |
| Dec 1, 2025 | 12.18 | 12.18 | 12.18 | 12.28 | 12.18 | 0.33% |
| Nov 28, 2025 | 12.14 | 12.14 | 12.14 | 12.24 | 12.14 | -0.33% |
| Nov 26, 2025 | 12.18 | 12.18 | 12.18 | 12.28 | 12.18 | 0.99% |
| Nov 25, 2025 | 12.06 | 12.06 | 12.06 | 12.16 | 12.06 | 0.75% |
| Nov 24, 2025 | 11.97 | 11.97 | 11.97 | 12.07 | 11.97 | 1.09% |
| Nov 21, 2025 | 11.84 | 11.84 | 11.84 | 11.94 | 11.84 | -0.08% |
| Nov 20, 2025 | 11.85 | 11.85 | 11.85 | 11.95 | 11.85 | -1.48% |