Fidelity Advisor Sustainable EM Eq M (FSYNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.68
+0.01 (0.10%)
May 19, 2025, 4:00 PM EDT
FSYNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.74% |
| Apr 21, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.12% |
| Apr 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.82% |
| Apr 16, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.38% |
| Apr 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.46% |
| Apr 14, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.29% |
| Apr 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.14% |
| Apr 10, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.54% |
| Apr 9, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 5.78% |
| Apr 8, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.33% |
| Apr 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.63% |
| Apr 4, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -5.74% |
| Apr 3, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.99% |
| Apr 2, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Apr 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.55% |
| Mar 31, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.66% |
| Mar 28, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.84% |
| Mar 27, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.54% |
| Mar 26, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.65% |
| Mar 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.11% |
| Mar 24, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.33% |
| Mar 21, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.75% |
| Mar 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.85% |
| Mar 19, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.54% |
| Mar 18, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.43% |
| Mar 17, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.96% |
| Mar 14, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 2.00% |
| Mar 13, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.33% |
| 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% |