Fidelity Advisor Sustainable EM Eq M (FSYNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.44
-0.07 (-0.56%)
At close: Apr 2, 2026
FSYNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.56% |
| Apr 1, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.30% |
| Mar 31, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 3.35% |
| Mar 30, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.75% |
| Mar 27, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.41% |
| Mar 26, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -3.90% |
| Mar 25, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.45% |
| Mar 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.12% |
| Mar 23, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 2.87% |
| Mar 20, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -3.48% |
| Mar 19, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.32% |
| Mar 18, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.79% |
| Mar 17, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.71% |
| Mar 16, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 2.74% |
| Mar 13, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.16% |
| Mar 12, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -3.50% |
| Mar 11, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.31% |
| Mar 10, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.79% |
| Mar 9, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.92% |
| Mar 6, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.81% |
| Mar 5, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.17% |
| Mar 4, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.31% |
| Mar 3, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -5.11% |
| Mar 2, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.24% |
| Feb 27, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.29% |
| Feb 26, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.72% |
| Feb 25, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.80% |
| Feb 24, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.71% |
| Feb 23, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.88% |
| Feb 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.87% |
| Feb 19, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.07% |
| Feb 18, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.53% |
| Feb 17, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.23% |
| Feb 13, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.38% |
| Feb 12, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.82% |
| Feb 11, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.36% |
| Feb 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.23% |
| Feb 9, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.31% |
| Feb 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.69% |
| Feb 5, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.09% |
| Feb 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.16% |
| Feb 3, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.86% |
| Feb 2, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.08% |
| Jan 30, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.98% |
| Jan 29, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.53% |
| Jan 28, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.84% |
| Jan 27, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 2.19% |
| Jan 26, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.16% |
| Jan 23, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.03% |
| Jan 22, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.79% |