Fidelity Advisor Sustainable EM Eq Z (FSZZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.21
+0.12 (1.32%)
Feb 14, 2025, 4:00 PM EST
FSZZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.33% |
| Mar 12, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.67% |
| Mar 11, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.89% |
| Mar 10, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.83% |
| Mar 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% |
| Mar 6, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.54% |
| Mar 5, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 3.25% |
| Mar 4, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.79% |
| Mar 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.78% |
| Feb 28, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.55% |
| Feb 27, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.05% |
| Feb 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.20% |
| Feb 25, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.11% |
| Feb 24, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.35% |
| Feb 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.32% |
| Feb 20, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.65% |
| Feb 19, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.75% |
| Feb 18, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.30% |
| Feb 14, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.32% |
| Feb 13, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.11% |
| Feb 12, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.55% |
| Feb 11, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.11% |
| Feb 10, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.35% |
| Feb 7, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.11% |
| Feb 6, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.79% |
| Feb 5, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.45% |
| Feb 4, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 2.19% |
| Feb 3, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.69% |
| Jan 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.35% |
| Jan 30, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.95% |
| Jan 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.11% |
| Jan 28, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.28% |
| Jan 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.16% |
| Jan 24, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.92% |
| Jan 23, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.11% |
| Jan 22, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.23% |
| Jan 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.81% |
| Jan 17, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.82% |
| Jan 16, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Jan 15, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.42% |
| Jan 14, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.08% |
| Jan 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.71% |
| Jan 10, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.75% |
| Jan 8, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.58% |
| Jan 7, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.15% |
| Jan 6, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.69% |
| Jan 3, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.70% |
| Jan 2, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Dec 31, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.23% |
| Dec 30, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.81% |