Fidelity Advisor Sustainable EM Eq A (FSWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.50
+0.33 (2.95%)
Oct 13, 2025, 9:30 AM EDT
FSWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.43% |
| Oct 15, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.67% |
| Oct 14, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.30% |
| Oct 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.95% |
| Oct 10, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -4.20% |
| Oct 9, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.10% |
| Oct 8, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.94% |
| Oct 7, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.68% |
| Oct 6, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.43% |
| Oct 3, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.52% |
| Oct 2, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.95% |
| Oct 1, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.96% |
| Sep 30, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.26% |
| Sep 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.15% |
| Sep 26, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.79% |
| Sep 25, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.53% |
| Sep 24, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% |
| Sep 23, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Sep 22, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.71% |
| Sep 19, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.44% |
| Sep 18, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.26% |
| Sep 17, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.27% |
| Sep 16, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.98% |
| Sep 15, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.63% |
| Sep 12, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.36% |
| Sep 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.28% |
| Sep 10, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.64% |
| Sep 9, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.74% |
| Sep 8, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.93% |
| Sep 5, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.42% |
| Sep 4, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.38% |
| Sep 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.28% |
| Sep 2, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% |
| Aug 29, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% |
| Aug 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Aug 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% |
| Aug 26, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.19% |
| Aug 25, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09% |
| Aug 22, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.62% |
| Aug 21, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Aug 20, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.47% |
| Aug 19, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.94% |
| Aug 18, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% |
| Aug 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.28% |
| Aug 14, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.84% |
| Aug 13, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.23% |
| Aug 12, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.24% |
| Aug 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| Aug 8, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.29% |
| Aug 7, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.06% |