Fidelity Advisor Sustainable EM Eq M (FSYNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.14
-0.49 (-4.21%)
Oct 10, 2025, 4:00 PM EDT
FSYNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.43% |
| Oct 15, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.59% |
| Oct 14, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.22% |
| Oct 13, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 2.96% |
| Oct 10, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -4.21% |
| Oct 9, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.11% |
| Oct 8, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.94% |
| Oct 7, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.68% |
| Oct 6, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.43% |
| Oct 3, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.52% |
| Oct 2, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.96% |
| Oct 1, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.96% |
| Sep 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.18% |
| Sep 29, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.25% |
| Sep 26, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.88% |
| Sep 25, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.53% |
| Sep 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.09% |
| Sep 23, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.09% |
| Sep 22, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.71% |
| Sep 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.53% |
| Sep 18, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.26% |
| Sep 17, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.35% |
| Sep 16, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.98% |
| Sep 15, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.63% |
| Sep 12, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.36% |
| Sep 11, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.19% |
| Sep 10, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.74% |
| Sep 9, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.74% |
| Sep 8, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.84% |
| Sep 5, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.52% |
| Sep 4, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.38% |
| Sep 3, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.19% |
| Sep 2, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% |
| Aug 29, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Aug 28, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Aug 27, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.56% |
| Aug 26, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.19% |
| Aug 25, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% |
| Aug 22, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.62% |
| Aug 21, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Aug 20, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.47% |
| Aug 19, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.94% |
| Aug 18, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% |
| Aug 15, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.38% |
| Aug 14, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.94% |
| Aug 13, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.33% |
| Aug 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.15% |
| Aug 11, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Aug 8, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.29% |
| Aug 7, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.06% |