Fidelity Advisor Sustainable EM Eq I (FSZIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.78
+0.08 (0.54%)
At close: Aug 26, 2026
FSZIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.54% |
| Aug 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.24% |
| Aug 24, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -2.29% |
| Aug 21, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.50% |
| Aug 20, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.04% |
| Aug 19, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% |
| Aug 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.49% |
| Aug 17, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.09% |
| Aug 14, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.27% |
| Aug 13, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.82% |
| Aug 12, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1.25% |
| Aug 11, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% |
| Aug 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Aug 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% |
| Aug 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.17% |
| Aug 5, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.61% |
| Aug 4, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 2.23% |
| Aug 3, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.99% |
| Jul 31, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.21% |
| Jul 30, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 3.77% |
| Jul 29, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.10% |
| Jul 28, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -2.20% |
| Jul 27, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.57% |
| Jul 24, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.96% |
| Jul 23, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.21% |
| Jul 22, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.55% |
| Jul 21, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 3.15% |
| Jul 20, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.29% |
| Jul 17, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.61% |
| Jul 16, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.93% |
| Jul 15, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.41% |
| Jul 14, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.47% |
| Jul 13, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -3.25% |
| Jul 10, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.41% |
| Jul 9, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.69% |
| Jul 8, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.07% |
| Jul 7, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -2.21% |
| Jul 6, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 3.04% |
| Jul 2, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.70% |
| Jul 1, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.06% |
| Jun 30, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.42% |
| Jun 29, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.16% |
| Jun 26, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.55% |
| Jun 25, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.40% |
| Jun 24, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.34% |
| Jun 23, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -4.59% |
| Jun 22, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.13% |
| Jun 18, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 2.93% |
| Jun 17, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.66% |
| Jun 16, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.63% |