Fidelity Advisor Sustainable EM Eq I (FSZIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.15
-0.01 (-0.10%)
Jun 27, 2025, 4:00 PM EDT
FSZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.20% |
| Jun 27, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% |
| Jun 26, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.59% |
| Jun 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% |
| Jun 24, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2.75% |
| Jun 23, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.41% |
| Jun 20, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.61% |
| Jun 18, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Jun 17, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.91% |
| Jun 16, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.81% |
| Jun 13, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.60% |
| Jun 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jun 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.60% |
| Jun 10, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.81% |
| Jun 9, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.72% |
| Jun 6, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.10% |
| Jun 5, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.62% |
| Jun 4, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.14% |
| Jun 3, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.10% |
| Jun 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.73% |
| May 30, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.14% |
| May 29, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.21% |
| May 28, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.31% |
| May 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.31% |
| May 23, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.41% |
| May 22, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.41% |
| May 21, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| May 20, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.31% |
| May 19, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.21% |
| May 16, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.10% |
| May 15, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.31% |
| May 14, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.83% |
| May 13, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.73% |
| May 12, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 2.25% |
| May 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% |
| May 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.11% |
| May 7, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.96% |
| May 6, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| May 5, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.21% |
| May 2, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 2.74% |
| May 1, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.33% |
| Apr 30, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.11% |
| Apr 29, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.11% |
| Apr 28, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% |
| Apr 25, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% |
| Apr 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.00% |
| Apr 23, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.82% |
| Apr 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.62% |
| Apr 21, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.12% |
| Apr 17, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.81% |