Fidelity Advisor Sustainable EM Eq I (FSZIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.19
-0.49 (-4.20%)
Oct 10, 2025, 4:00 PM EDT
FSZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.52% |
| Sep 24, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.09% |
| Sep 23, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Sep 22, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.70% |
| Sep 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.44% |
| Sep 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.26% |
| Sep 17, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.26% |
| Sep 16, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.98% |
| Sep 15, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.63% |
| Sep 12, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.36% |
| Sep 11, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.28% |
| Sep 10, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.64% |
| Sep 9, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.74% |
| Sep 8, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.93% |
| Sep 5, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.42% |
| Sep 4, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.28% |
| Sep 3, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.19% |
| Sep 2, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.19% |
| Aug 29, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Aug 28, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Aug 27, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.56% |
| Aug 26, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.19% |
| Aug 25, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Aug 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.61% |
| Aug 21, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Aug 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.47% |
| Aug 19, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.94% |
| Aug 18, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| Aug 15, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.38% |
| Aug 14, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.93% |
| Aug 13, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.32% |
| Aug 12, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.24% |
| Aug 11, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% |
| Aug 8, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.19% |
| Aug 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.96% |