Skip to main content
Fidelity Advisor Hedged Equity A (FEQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.93
+0.03 (0.19%)
At close: Dec 5, 2025

FEQAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202515.9315.9315.9315.9315.930.19%
Dec 4, 202515.9015.9015.9015.9015.90-
Dec 3, 202515.9015.9015.9015.9015.900.19%
Dec 2, 202515.8715.8715.8715.8715.870.19%
Dec 1, 202515.8415.8415.8415.8415.84-0.56%
Nov 28, 202515.9315.9315.9315.9315.930.50%
Nov 26, 202515.8515.8515.8515.8515.850.51%
Nov 25, 202515.7715.7715.7715.7715.770.64%
Nov 24, 202515.6715.6715.6715.6715.670.97%
Nov 21, 202515.5215.5215.5215.5215.520.45%
Nov 20, 202515.4515.4515.4515.4515.45-1.02%
Nov 19, 202515.6115.6115.6115.6115.610.32%
Nov 18, 202515.5615.5615.5615.5615.56-0.51%
Nov 17, 202515.6415.6415.6415.6415.64-0.70%
Nov 14, 202515.7515.7515.7515.7515.75-0.06%
Nov 13, 202515.7615.7615.7615.7615.76-1.44%
Nov 12, 202515.9915.9915.9915.9915.99-
Nov 11, 202515.9915.9915.9915.9915.990.19%
Nov 10, 202515.9615.9615.9615.9615.961.33%
Nov 7, 202515.7515.7515.7515.7515.750.13%
Nov 6, 202515.7315.7315.7315.7315.73-0.94%
Nov 5, 202515.8815.8815.8815.8815.880.13%
Nov 4, 202515.8615.8615.8615.8615.86-1.06%
Nov 3, 202516.0316.0316.0316.0316.030.19%
Oct 31, 202516.0016.0016.0016.0016.000.31%
Oct 30, 202515.9515.9515.9515.9515.95-1.12%
Oct 29, 202516.1316.1316.1316.1316.130.12%
Oct 28, 202516.1116.1116.1116.1116.110.37%
Oct 27, 202516.0516.0516.0516.0516.051.07%
Oct 24, 202515.8815.8815.8815.8815.880.57%
Oct 23, 202515.7915.7915.7915.7915.790.57%
Oct 22, 202515.7015.7015.7015.7015.70-0.44%
Oct 21, 202515.7715.7715.7715.7715.77-0.13%
Oct 20, 202515.7915.7915.7915.7915.790.77%
Oct 17, 202515.6715.6715.6715.6715.67-
Oct 16, 202515.6715.6715.6715.6715.67-0.06%
Oct 15, 202515.6815.6815.6815.6815.680.32%
Oct 14, 202515.6315.6315.6315.6315.63-0.06%
Oct 13, 202515.6415.6415.6415.6415.641.16%
Oct 10, 202515.4615.4615.4615.4615.46-2.21%
Oct 9, 202515.8115.8115.8115.8115.81-0.25%
Oct 8, 202515.8515.8515.8515.8515.850.51%
Oct 7, 202515.7715.7715.7715.7715.77-0.32%
Oct 6, 202515.8215.8215.8215.8215.820.32%
Oct 3, 202515.7715.7715.7715.7715.77-
Oct 2, 202515.7715.7715.7715.7715.770.06%
Oct 1, 202515.7615.7615.7615.7615.760.38%
Sep 30, 202515.7015.7015.7015.7015.700.38%
Sep 29, 202515.6415.6415.6415.6415.640.19%
Sep 26, 202515.6115.6115.6115.6115.610.52%
Sep 25, 202515.5315.5315.5315.5315.53-0.51%
Sep 24, 202515.6115.6115.6115.6115.61-0.26%
Sep 23, 202515.6515.6515.6515.6515.65-0.51%
Sep 22, 202515.7315.7315.7315.7315.730.38%
Sep 19, 202515.6715.6715.6715.6715.670.45%
Sep 18, 202515.6015.6015.6015.6015.600.45%
Sep 17, 202515.5315.5315.5315.5315.53-0.13%
Sep 16, 202515.5515.5515.5515.5515.55-0.06%
Sep 15, 202515.5615.5615.5615.5615.560.39%
Sep 12, 202515.5015.5015.5015.5015.50-
Sep 11, 202515.5015.5015.5015.5015.500.78%
Sep 10, 202515.3815.3815.3815.3815.380.33%
Sep 9, 202515.3315.3315.3315.3315.330.26%
Sep 8, 202515.2915.2915.2915.2915.290.13%
Sep 5, 202515.2715.2715.2715.2715.27-0.20%
Sep 4, 202515.3015.3015.3015.3015.300.79%
Sep 3, 202515.1815.1815.1815.1815.180.40%
Sep 2, 202515.1215.1215.1215.1215.12-0.53%
Aug 29, 202515.2015.2015.2015.2015.20-0.59%
Aug 28, 202515.2915.2915.2915.2915.290.20%
Aug 27, 202515.2615.2615.2615.2615.260.33%
Aug 26, 202515.2115.2115.2115.2115.210.33%
Aug 25, 202515.1615.1615.1615.1615.16-0.33%
Aug 22, 202515.2115.2115.2115.2115.211.26%
Aug 21, 202515.0215.0215.0215.0215.02-0.33%
Aug 20, 202515.0715.0715.0715.0715.07-0.20%
Aug 19, 202515.1015.1015.1015.1015.10-0.53%
Aug 18, 202515.1815.1815.1815.1815.18-0.07%
Aug 15, 202515.1915.1915.1915.1915.19-0.26%
Aug 14, 202515.2315.2315.2315.2315.230.13%
Aug 13, 202515.2115.2115.2115.2115.210.20%
Aug 12, 202515.1815.1815.1815.1815.181.00%
Aug 11, 202515.0315.0315.0315.0315.03-0.27%
Aug 8, 202515.0715.0715.0715.0715.070.74%
Aug 7, 202514.9614.9614.9614.9614.96-0.13%
Aug 6, 202514.9814.9814.9814.9814.980.67%
Aug 5, 202514.8814.8814.8814.8814.88-0.27%
Aug 4, 202514.9214.9214.9214.9214.921.08%
Aug 1, 202514.7614.7614.7614.7614.76-1.27%
Jul 31, 202514.9514.9514.9514.9514.95-0.13%
Jul 30, 202514.9714.9714.9714.9714.97-0.27%
Jul 29, 202515.0115.0115.0115.0115.01-0.33%
Jul 28, 202515.0615.0615.0615.0615.06-
Jul 25, 202515.0615.0615.0615.0615.060.40%
Jul 24, 202515.0015.0015.0015.0015.000.07%
Jul 23, 202514.9914.9914.9914.9914.990.47%
Jul 22, 202514.9214.9214.9214.9214.920.07%
Jul 21, 202514.9114.9114.9114.9114.910.07%
Jul 18, 202514.9014.9014.9014.9014.90-
Jul 17, 202514.9014.9014.9014.9014.900.47%