Fidelity Advisor Sustainable EM Eq A (FSWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.80
+0.15 (1.73%)
Apr 22, 2025, 4:00 PM EDT
FSWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% |
| Apr 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% |
| Apr 21, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.12% |
| Apr 17, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.81% |
| Apr 16, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.38% |
| Apr 15, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.46% |
| Apr 14, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.29% |
| Apr 11, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 3.13% |
| Apr 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.66% |
| Apr 9, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 5.90% |
| Apr 8, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -2.33% |
| Apr 7, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.63% |
| Apr 4, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -5.74% |
| Apr 3, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -2.09% |
| Apr 2, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Apr 1, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.67% |
| Mar 31, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.66% |
| Mar 28, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.84% |
| Mar 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% |
| Mar 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.65% |
| Mar 25, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.11% |
| Mar 24, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.32% |
| Mar 21, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.75% |
| Mar 20, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.85% |
| Mar 19, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.54% |
| Mar 18, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.43% |
| Mar 17, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.96% |
| Mar 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.00% |
| 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% |