Fidelity Advisor Women's Leadership I (FWMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.38
+0.07 (0.36%)
At close: Nov 28, 2025
FWMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.36% |
| Nov 26, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.84% |
| Nov 25, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.90% |
| Nov 24, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.28% |
| Nov 21, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.35% |
| Nov 20, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.60% |
| Nov 19, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.64% |
| Nov 18, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.64% |
| Nov 17, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.00% |
| Nov 14, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| Nov 13, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.76% |
| Nov 12, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.26% |
| Nov 11, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.26% |
| Nov 10, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.53% |
| Nov 7, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.26% |
| Nov 6, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.84% |
| Nov 5, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.26% |
| Nov 4, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.04% |
| Nov 3, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.37% |
| Oct 31, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.63% |
| Oct 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.89% |
| Oct 29, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.05% |
| Oct 28, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Oct 27, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.16% |
| Oct 24, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.91% |
| Oct 23, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.91% |
| Oct 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.85% |
| Oct 21, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.05% |
| Oct 20, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.02% |
| Oct 17, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.38% |
| Oct 16, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.43% |
| Oct 15, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.38% |
| Oct 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Oct 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.31% |
| Oct 10, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -2.61% |
| Oct 9, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.37% |
| Oct 8, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.80% |
| Oct 7, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.48% |
| Oct 6, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.16% |
| Oct 3, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.27% |
| Oct 2, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.11% |
| Oct 1, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.81% |
| Sep 30, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.54% |
| Sep 29, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.66% |
| Sep 26, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.61% |
| Sep 25, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.55% |
| Sep 24, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.49% |
| Sep 23, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.54% |
| Sep 22, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.38% |
| Sep 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.27% |