Fidelity Advisor Sustainable EM Eq I (FSZIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.72
+0.11 (1.14%)
Jun 4, 2025, 4:00 PM EDT
FSZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |