Fidelity Advisor Global EquityInc M (FGEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.97
+0.01 (0.04%)
Dec 4, 2025, 9:30 AM EST
FGEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| Dec 4, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.04% |
| Dec 3, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.66% |
| Dec 2, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.23% |
| Dec 1, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.81% |
| Nov 28, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.35% |
| Nov 26, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.78% |
| Nov 25, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.11% |
| Nov 24, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.44% |
| Nov 21, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.00% |
| Nov 20, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.88% |
| Nov 19, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.24% |
| Nov 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.51% |
| Nov 17, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.90% |
| Nov 14, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.08% |
| Nov 13, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.16% |
| Nov 12, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.43% |
| Nov 11, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.59% |
| Nov 10, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.87% |
| Nov 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.36% |
| Nov 6, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.55% |
| Nov 5, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.43% |
| Nov 4, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.74% |
| Nov 3, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.08% |
| Oct 31, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.08% |
| Oct 30, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.27% |
| Oct 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.51% |
| Oct 28, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.27% |
| Oct 27, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.74% |
| Oct 24, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.67% |
| Oct 23, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.39% |
| Oct 22, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.39% |
| Oct 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.20% |
| Oct 20, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.87% |
| Oct 17, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.20% |
| Oct 16, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.43% |
| Oct 15, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.36% |
| Oct 14, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.28% |
| Oct 13, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.41% |
| Oct 10, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -2.09% |
| Oct 9, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.74% |
| Oct 8, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.39% |
| Oct 7, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.35% |
| Oct 6, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Oct 3, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.55% |
| Oct 2, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.04% |
| Oct 1, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.28% |
| Sep 30, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.64% |
| Sep 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.28% |
| Sep 26, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.44% |