Fidelity Advisor Sustainable EM Eq I (FSZIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.45
-0.04 (-0.38%)
Jul 25, 2025, 4:00 PM EDT
FSZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 29, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% |
| Jul 28, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% |
| Jul 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.38% |
| Jul 24, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.29% |
| Jul 23, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.54% |
| Jul 22, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.29% |
| Jul 21, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.39% |
| Jul 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% |
| Jul 17, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.49% |
| Jul 16, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.39% |
| Jul 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.18% |
| Jul 14, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% |
| Jul 11, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.29% |
| Jul 10, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.20% |
| Jul 9, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% |
| Jul 8, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.40% |
| Jul 7, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.17% |
| Jul 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.49% |
| Jul 2, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.30% |
| Jul 1, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% |
| 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% |