Fidelity Advisor Sustainable EM Eq M (FSYNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.69
+0.16 (1.52%)
Sep 5, 2025, 4:00 PM EDT
FSYNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% |
| Aug 5, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.49% |
| Aug 4, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.28% |
| Aug 1, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.07% |
| Jul 31, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.58% |
| Jul 30, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.77% |
| Jul 29, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Jul 28, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.29% |
| Jul 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.38% |
| Jul 24, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% |
| Jul 23, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.55% |
| Jul 22, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.29% |
| Jul 21, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.39% |
| Jul 18, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% |
| Jul 17, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.59% |
| Jul 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% |
| Jul 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.19% |
| Jul 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% |
| Jul 11, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.30% |
| Jul 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.30% |
| Jul 9, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.20% |
| Jul 8, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.40% |
| Jul 7, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.18% |
| Jul 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.49% |
| Jul 2, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.40% |
| Jul 1, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% |
| Jun 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% |
| Jun 27, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.20% |