Fidelity Advisor Sustainable EM Eq M (FSYNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.16
+0.04 (0.40%)
Jul 2, 2025, 4:00 PM EDT
FSYNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 26, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.60% |
| Jun 25, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% |
| Jun 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.76% |
| Jun 23, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.41% |
| Jun 20, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.61% |
| Jun 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Jun 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.91% |
| Jun 16, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.82% |
| Jun 13, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.60% |
| Jun 12, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Jun 11, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.61% |
| Jun 10, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.71% |
| Jun 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.82% |
| Jun 6, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jun 5, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.62% |
| Jun 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.25% |
| Jun 3, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Jun 2, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.74% |
| May 30, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.14% |
| May 29, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% |
| May 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.21% |
| May 27, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.31% |
| May 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.31% |
| May 22, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.41% |
| May 21, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% |
| May 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.31% |
| May 19, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% |
| May 16, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.10% |
| May 15, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.31% |
| May 14, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.83% |
| May 13, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.73% |
| May 12, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 2.25% |
| May 9, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.54% |
| May 8, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% |
| May 7, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.96% |
| May 6, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| May 5, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.21% |
| May 2, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.75% |
| May 1, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.33% |
| Apr 30, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% |
| Apr 29, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.11% |
| Apr 28, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% |
| Apr 25, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.11% |
| Apr 24, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.01% |
| Apr 23, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.71% |