Fidelity Advisor Sustainable EM Eq C (FSYKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.76
+0.15 (1.74%)
At close: Apr 22, 2025
FSYKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.71% |
| Apr 22, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.74% |
| Apr 21, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.12% |
| Apr 17, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.82% |
| Apr 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.38% |
| Apr 15, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.46% |
| Apr 14, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.29% |
| Apr 11, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 3.02% |
| Apr 10, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.55% |
| Apr 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.79% |
| Apr 8, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -2.34% |
| Apr 7, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -2.52% |
| Apr 4, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -5.76% |
| Apr 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.99% |
| Apr 2, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.11% |
| Apr 1, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.67% |
| Mar 31, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.66% |
| Mar 28, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.85% |
| Mar 27, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.55% |
| Mar 26, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.65% |
| Mar 25, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.11% |
| Mar 24, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.33% |
| Mar 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.76% |
| Mar 20, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.86% |
| Mar 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.43% |
| Mar 18, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.32% |
| Mar 17, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.97% |
| Mar 14, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.00% |
| Mar 13, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.44% |
| Mar 12, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.67% |
| Mar 11, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.01% |
| Mar 10, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.95% |
| Mar 7, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.44% |
| Mar 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.44% |
| Mar 5, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 3.28% |
| Mar 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.68% |
| Mar 3, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.79% |
| Feb 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.56% |
| Feb 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.96% |
| Feb 26, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.10% |
| Feb 25, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.11% |
| Feb 24, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -2.37% |
| Feb 21, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.32% |
| Feb 20, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.65% |
| Feb 19, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.76% |
| Feb 18, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.31% |
| Feb 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.33% |
| Feb 13, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Feb 12, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.67% |
| Feb 11, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.11% |