Fidelity Advisor Sustainable EM Eq Z (FSZZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.49
-0.04 (-0.38%)
Jul 25, 2025, 4:00 PM EDT
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.67% |
| Jul 30, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.76% |
| Jul 29, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Jul 28, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% |
| Jul 25, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.38% |
| Jul 24, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.28% |
| Jul 23, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.54% |
| Jul 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% |
| Jul 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.48% |
| Jul 18, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Jul 17, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.58% |
| Jul 16, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.29% |
| Jul 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.28% |
| Jul 14, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% |
| Jul 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.39% |
| Jul 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% |
| Jul 9, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% |
| Jul 8, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.39% |
| Jul 7, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.17% |
| Jul 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.39% |
| Jul 2, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% |
| Jul 1, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.30% |
| Jun 30, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.20% |
| Jun 27, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% |
| Jun 26, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.59% |
| Jun 25, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.20% |
| Jun 24, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2.74% |
| Jun 23, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.41% |
| Jun 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.61% |
| Jun 18, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Jun 17, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.90% |
| Jun 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.81% |
| Jun 13, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.60% |
| Jun 12, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jun 11, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.60% |
| Jun 10, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.81% |
| Jun 9, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.71% |
| Jun 6, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% |
| Jun 5, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.62% |
| Jun 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.14% |
| Jun 3, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.10% |
| Jun 2, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.73% |
| May 30, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.14% |
| May 29, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.21% |
| May 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.31% |
| May 27, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.31% |
| May 23, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.41% |
| May 22, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.41% |
| May 21, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| May 20, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.31% |