Fidelity Advisor Sustainable EM Eq Z (FSZZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.69
+0.07 (0.81%)
Apr 17, 2025, 4:00 PM EDT
FSZZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.11% |
| Mar 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.32% |
| Mar 21, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.75% |
| Mar 20, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.85% |
| Mar 19, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% |
| Mar 18, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.32% |
| Mar 17, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.95% |
| Mar 14, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.99% |
| 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% |