Fidelity Advisor Sustainable EM Eq M (FSYNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.10
+0.08 (0.67%)
At close: Dec 5, 2025
FSYNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.67% |
| Dec 4, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.17% |
| Dec 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Dec 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.33% |
| Dec 1, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.34% |
| Nov 28, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.25% |
| Nov 26, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.93% |
| Nov 25, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.68% |
| Nov 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.20% |
| Nov 21, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.17% |
| Nov 20, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.44% |
| Nov 19, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.25% |
| Nov 18, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.92% |
| Nov 17, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.83% |
| Nov 14, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.25% |
| Nov 13, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.15% |
| Nov 12, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.08% |
| Nov 11, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.08% |
| Nov 10, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.50% |
| Nov 7, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.33% |
| Nov 6, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.82% |
| Nov 5, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.74% |
| Nov 4, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.95% |
| Nov 3, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.74% |
| Oct 31, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.41% |
| Oct 30, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.97% |
| Oct 29, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.65% |
| Oct 28, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.08% |
| Oct 27, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.32% |
| Oct 24, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.83% |
| Oct 23, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.84% |
| Oct 22, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.66% |
| Oct 21, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.74% |
| Oct 20, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.51% |
| Oct 17, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.25% |
| Oct 16, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.42% |
| Oct 15, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.62% |
| Oct 14, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.26% |
| Oct 13, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 3.03% |
| Oct 10, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -4.23% |
| Oct 9, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.15% |
| Oct 8, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.99% |
| Oct 7, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.74% |
| Oct 6, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.50% |
| Oct 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.50% |
| Oct 2, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.92% |
| Oct 1, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.02% |
| Sep 30, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.17% |
| Sep 29, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.20% |
| Sep 26, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.85% |