Fidelity Advisor Sustainable EM Eq M (FSYNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.29
+0.11 (1.20%)
Feb 18, 2025, 4:00 PM EST
FSYNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.67% |
| Mar 11, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.90% |
| Mar 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.84% |
| Mar 7, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.44% |
| Mar 6, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.55% |
| Mar 5, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 3.27% |
| Mar 4, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.79% |
| Mar 3, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.90% |
| 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 | -1.95% |
| Feb 26, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.21% |
| Feb 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.11% |
| Feb 24, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.36% |
| Feb 21, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.32% |
| Feb 20, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.54% |
| Feb 19, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.65% |
| Feb 18, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.20% |
| Feb 14, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.32% |
| Feb 13, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% |
| Feb 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% |
| Feb 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.11% |
| Feb 10, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.35% |
| Feb 7, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.11% |
| Feb 6, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.79% |
| Feb 5, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.34% |
| Feb 4, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.08% |
| Feb 3, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% |
| Jan 31, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.36% |
| Jan 30, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.96% |
| Jan 29, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.12% |
| Jan 28, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.28% |
| Jan 27, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -2.17% |
| Jan 24, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.92% |
| Jan 23, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12% |
| Jan 22, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.23% |
| Jan 21, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.81% |
| Jan 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.82% |
| Jan 16, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Jan 15, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.43% |
| Jan 14, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.96% |
| Jan 13, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.60% |
| Jan 10, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.87% |
| Jan 8, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.58% |
| Jan 7, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.04% |
| Jan 6, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.58% |
| Jan 3, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.82% |
| Jan 2, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Dec 31, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.23% |
| Dec 30, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.81% |
| Dec 27, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.46% |