Fidelity Advisor Sustainable EM Eq I (FSZIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.74
+0.08 (0.69%)
At close: Dec 5, 2025
FSZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.69% |
| Dec 4, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.17% |
| Dec 3, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Dec 2, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.34% |
| Dec 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.35% |
| Nov 28, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.26% |
| Nov 26, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.87% |
| Nov 25, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.70% |
| Nov 24, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.24% |
| Nov 21, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.18% |
| Nov 20, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.48% |
| Nov 19, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.17% |
| Nov 18, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.86% |
| Nov 17, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.94% |
| Nov 14, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.26% |
| Nov 13, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.10% |
| Nov 12, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.08% |
| Nov 11, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Nov 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.37% |
| Nov 7, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.26% |
| Nov 6, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.76% |
| Nov 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.68% |
| Nov 4, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.92% |
| Nov 3, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.76% |
| Oct 31, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.42% |
| Oct 30, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.08% |
| Oct 29, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.67% |
| Oct 28, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.08% |
| Oct 27, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.44% |
| Oct 24, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.77% |
| Oct 23, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.86% |
| Oct 22, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.69% |
| Oct 21, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.77% |
| Oct 20, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.47% |
| Oct 17, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.17% |
| Oct 16, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.43% |
| Oct 15, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.58% |
| Oct 14, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.22% |
| Oct 13, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 2.95% |
| Oct 10, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -4.20% |
| Oct 9, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.10% |
| Oct 8, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.94% |
| Oct 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.68% |
| Oct 6, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.43% |
| Oct 3, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.51% |
| Oct 2, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.95% |
| Oct 1, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.96% |
| Sep 30, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.26% |
| Sep 29, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.15% |
| Sep 26, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.79% |