Fidelity Advisor Hedged Equity Fund - Class A (FEQAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.32
-0.03 (-0.21%)
Aug 15, 2025, 4:00 PM EDT
FEQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Aug 13, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.21% |
| Aug 12, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.99% |
| Aug 11, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.21% |
| Aug 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% |
| Aug 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.14% |
| Aug 6, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.71% |
| Aug 5, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.28% |
| Aug 4, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.08% |
| Aug 1, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.28% |
| Jul 31, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.14% |
| Jul 30, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.28% |
| Jul 29, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.28% |
| Jul 28, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| Jul 25, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.35% |
| Jul 24, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.07% |
| Jul 23, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.50% |
| Jul 22, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.07% |
| Jul 21, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.07% |
| Jul 18, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Jul 17, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.43% |
| Jul 16, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% |
| Jul 15, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.36% |
| Jul 14, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.14% |
| Jul 11, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.29% |
| Jul 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.21% |
| Jul 9, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.58% |
| Jul 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.14% |
| Jul 7, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.71% |
| Jul 3, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.72% |
| Jul 2, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.43% |
| Jul 1, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.14% |
| Jun 30, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.43% |
| Jun 27, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.44% |
| Jun 26, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.73% |
| Jun 25, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.07% |
| Jun 24, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.81% |
| Jun 23, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.74% |
| Jun 20, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.22% |
| Jun 18, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.07% |
| Jun 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.52% |
| Jun 16, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.59% |
| Jun 13, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.81% |
| Jun 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.44% |
| Jun 11, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.29% |
| Jun 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.52% |
| Jun 9, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.07% |
| Jun 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.90% |
| Jun 5, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.45% |
| Jun 4, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |