Fidelity Advisor Sustainable EM Eq M (FSYNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.32
-0.27 (-1.99%)
At close: Jan 30, 2026
FSYNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.83% |
| Feb 2, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.08% |
| Jan 30, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.99% |
| Jan 29, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.51% |
| Jan 28, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.89% |
| Jan 27, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 2.19% |
| Jan 26, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.15% |
| Jan 23, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.99% |
| Jan 22, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.77% |
| Jan 21, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.64% |
| Jan 20, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.85% |
| Jan 16, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.15% |
| Jan 15, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.39% |
| Jan 14, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.31% |
| Jan 13, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.31% |
| Jan 12, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.94% |
| Jan 9, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.63% |
| Jan 8, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.16% |
| Jan 7, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.70% |
| Jan 6, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.95% |
| Jan 5, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.44% |
| Jan 2, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 2.46% |
| Dec 31, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Dec 30, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.16% |
| Dec 29, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.08% |
| Dec 26, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.75% |
| Dec 24, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.25% |
| Dec 23, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% |
| Dec 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.01% |
| Dec 19, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.68% |
| Dec 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.11% |
| Dec 17, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.60% |
| Dec 16, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.10% |
| Dec 15, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.34% |
| Dec 12, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.73% |
| Dec 11, 2025 | 12.05 | 12.05 | 12.05 | 12.12 | 12.05 | -0.57% |
| Dec 10, 2025 | 12.12 | 12.12 | 12.12 | 12.19 | 12.12 | 0.99% |
| Dec 9, 2025 | 12.00 | 12.00 | 12.00 | 12.07 | 12.00 | -0.33% |
| Dec 8, 2025 | 12.04 | 12.04 | 12.04 | 12.11 | 12.04 | 0.08% |
| Dec 5, 2025 | 12.03 | 12.03 | 12.03 | 12.10 | 12.03 | 0.67% |
| Dec 4, 2025 | 11.95 | 11.95 | 11.95 | 12.02 | 11.95 | 0.17% |
| Dec 3, 2025 | 11.93 | 11.93 | 11.93 | 12.00 | 11.93 | - |
| Dec 2, 2025 | 11.93 | 11.93 | 11.93 | 12.00 | 11.93 | 0.33% |
| Dec 1, 2025 | 11.89 | 11.89 | 11.89 | 11.96 | 11.89 | 0.34% |
| Nov 28, 2025 | 11.85 | 11.85 | 11.85 | 11.92 | 11.85 | -0.25% |
| Nov 26, 2025 | 11.88 | 11.88 | 11.88 | 11.95 | 11.88 | 0.93% |
| Nov 25, 2025 | 11.77 | 11.77 | 11.77 | 11.84 | 11.77 | 0.68% |
| Nov 24, 2025 | 11.69 | 11.69 | 11.69 | 11.76 | 11.69 | 1.20% |
| Nov 21, 2025 | 11.55 | 11.55 | 11.55 | 11.62 | 11.55 | -0.17% |
| Nov 20, 2025 | 11.57 | 11.57 | 11.57 | 11.64 | 11.57 | -1.44% |