Fidelity Advisor Equity Income Fund - Class Z (FZAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.43
-0.23 (-0.61%)
Dec 17, 2024, 9:30 AM EST
FZAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.36% |
| Dec 19, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.14% |
| Dec 18, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -2.16% |
| Dec 17, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.61% |
| Dec 16, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -0.82% |
| Dec 13, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -0.13% |
| Dec 12, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.31% |
| Dec 11, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.57% |
| Dec 10, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.47% |
| Dec 9, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.49% |
| Dec 6, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -0.51% |
| Dec 5, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -0.05% |
| Dec 4, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.46% |
| Dec 3, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.38% |
| Dec 2, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.36% |
| Nov 29, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.10% |
| Nov 27, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.25% |
| Nov 26, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.10% |
| Nov 25, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.72% |
| Nov 22, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.67% |
| Nov 21, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.07% |
| Nov 20, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.34% |
| Nov 19, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.47% |
| Nov 18, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.50% |
| Nov 15, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.31% |
| Nov 14, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.36% |
| Nov 13, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.39% |
| Nov 12, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.77% |
| Nov 11, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.91% |
| Nov 8, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.05% |
| Nov 7, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.08% |
| Nov 6, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% |
| Nov 5, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.67% |
| Nov 4, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.03% |
| Nov 1, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.21% |
| Oct 31, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.50% |
| Oct 30, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Oct 29, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.71% |
| Oct 28, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.58% |
| Oct 25, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -0.71% |
| Oct 24, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.16% |
| Oct 23, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.08% |
| Oct 22, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.21% |
| Oct 21, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -1.11% |
| Oct 18, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -0.15% |
| Oct 17, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.13% |
| Oct 16, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.02% |
| Oct 15, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.42% |
| Oct 14, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.73% |
| Oct 11, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.98% |
| Oct 10, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.26% |
| Oct 9, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.58% |
| Oct 8, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.19% |
| Oct 7, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.68% |
| Oct 4, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.03% |
| Oct 3, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.81 | -0.45% |
| Oct 2, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 37.98 | -0.13% |
| Oct 1, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.03 | -0.31% |
| Sep 30, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.15 | 0.10% |
| Sep 27, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.11 | 0.45% |
| Sep 26, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.94 | 0.55% |
| Sep 25, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.73 | -0.81% |
| Sep 24, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.04 | 0.03% |
| Sep 23, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.03 | 0.26% |
| Sep 20, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.93 | -0.44% |
| Sep 19, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.10 | 0.74% |
| Sep 18, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.82 | -0.11% |
| Sep 17, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.86 | -0.05% |
| Sep 16, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.88 | 0.79% |
| Sep 13, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.58 | 0.83% |
| Sep 12, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.27 | 0.43% |
| Sep 11, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.11 | -0.29% |
| Sep 10, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.22 | -0.24% |
| Sep 9, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.31 | 0.72% |
| Sep 6, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.04 | -0.98% |
| Sep 5, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.41 | -0.40% |
| Sep 4, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.56 | -0.13% |
| Sep 3, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.61 | -0.63% |
| Aug 30, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.85 | 0.61% |
| Aug 29, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.62 | 0.34% |
| Aug 28, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.49 | - |
| Aug 27, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.49 | - |
| Aug 26, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.49 | 0.24% |
| Aug 23, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.40 | 1.35% |
| Aug 22, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 36.90 | 0.05% |
| Aug 21, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 36.88 | 0.38% |
| Aug 20, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.74 | -0.51% |
| Aug 19, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.93 | 0.62% |
| Aug 16, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.70 | 0.44% |
| Aug 15, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.54 | 1.04% |
| Aug 14, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.17 | 0.28% |
| Aug 13, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.07 | 1.00% |
| Aug 12, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.71 | -0.47% |
| Aug 9, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.88 | 0.17% |
| Aug 8, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.82 | 1.32% |
| Aug 7, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.35 | -0.14% |
| Aug 6, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.40 | 0.62% |
| Aug 5, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.18 | -2.45% |
| Aug 2, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.07 | -0.71% |
| Aug 1, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.33 | -0.84% |