Fidelity Advisor Sustainable EM Eq I (FSZIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.67
+0.07 (0.81%)
Apr 17, 2025, 4:00 PM EDT
FSZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 16, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.38% |
| Apr 15, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.46% |
| Apr 14, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.28% |
| Apr 11, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 3.13% |
| Apr 10, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.54% |
| Apr 9, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 5.76% |
| Apr 8, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.33% |
| Apr 7, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -2.51% |
| Apr 4, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -5.84% |
| Apr 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.98% |
| Apr 2, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Apr 1, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.55% |
| Mar 31, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.66% |
| Mar 28, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.84% |
| Mar 27, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.54% |
| Mar 26, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.65% |
| Mar 25, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.11% |
| Mar 24, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.43% |
| Mar 21, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.75% |
| Mar 20, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.85% |
| Mar 19, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.43% |
| Mar 18, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.32% |
| Mar 17, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.96% |
| Mar 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.00% |
| Mar 13, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% |
| Mar 12, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.67% |
| Mar 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.01% |
| Mar 10, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.94% |
| Mar 7, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.44% |
| Mar 6, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.44% |
| Mar 5, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 3.26% |
| Mar 4, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.79% |
| Mar 3, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.90% |
| Feb 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.55% |
| Feb 27, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.95% |
| Feb 26, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.21% |
| Feb 25, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.11% |
| Feb 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.36% |
| Feb 21, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.32% |
| Feb 20, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.54% |
| Feb 19, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.65% |
| Feb 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.20% |
| Feb 14, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.32% |
| Feb 13, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.11% |
| Feb 12, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.55% |
| Feb 11, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.11% |