Fidelity Advisor Sustainable EM Eq Z (FSZZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.18
-0.01 (-0.10%)
Jun 27, 2025, 4:00 PM EDT
FSZZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |