Fidelity Advisor Sustainable EM Eq Z (FSZZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.75
+0.11 (1.14%)
Jun 4, 2025, 4:00 PM EDT
FSZZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 19, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% |
| May 16, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.10% |
| May 15, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.31% |
| May 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.83% |
| May 13, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.73% |
| May 12, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 2.24% |
| May 9, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.54% |
| May 8, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.11% |
| May 7, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.85% |
| May 6, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.11% |
| May 5, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.21% |
| May 2, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2.74% |
| May 1, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.33% |
| Apr 30, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.11% |
| Apr 29, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% |
| Apr 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.11% |
| Apr 25, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.22% |
| Apr 24, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.89% |
| Apr 23, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.81% |
| Apr 22, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.73% |
| Apr 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12% |
| Apr 17, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.81% |
| Apr 16, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.37% |
| Apr 15, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.34% |
| Apr 14, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.40% |
| Apr 11, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 3.12% |
| Apr 10, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.65% |
| Apr 9, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 5.88% |
| Apr 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.32% |
| Apr 7, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.62% |
| Apr 4, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -5.72% |
| Apr 3, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.09% |
| Apr 2, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| Apr 1, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.66% |
| Mar 31, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.66% |
| Mar 28, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.94% |
| Mar 27, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.65% |
| Mar 26, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.65% |