Skip to main content
Fidelity Advisor Hedged Equity M (FEQNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.97
+0.03 (0.20%)
Dec 3, 2025, 9:30 AM EST

FEQNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202515.5315.5315.5315.5315.530.13%
Dec 4, 202515.5115.5115.5115.5115.51-
Dec 3, 202515.5115.5115.5115.5115.510.19%
Dec 2, 202515.4815.4815.4815.4815.480.19%
Dec 1, 202515.4515.4515.4515.4515.45-0.45%
Nov 28, 202515.5215.5215.5215.5215.520.39%
Nov 26, 202515.4615.4615.4615.4615.460.52%
Nov 25, 202515.3815.3815.3815.3815.380.65%
Nov 24, 202515.2815.2815.2815.2815.280.99%
Nov 21, 202515.1315.1315.1315.1315.130.46%
Nov 20, 202515.0615.0615.0615.0615.06-0.99%
Nov 19, 202515.2115.2115.2115.2115.210.20%
Nov 18, 202515.1815.1815.1815.1815.18-0.46%
Nov 17, 202515.2515.2515.2515.2515.25-0.72%
Nov 14, 202515.3615.3615.3615.3615.36-
Nov 13, 202515.3615.3615.3615.3615.36-1.54%
Nov 12, 202515.6015.6015.6015.6015.600.06%
Nov 11, 202515.5915.5915.5915.5915.590.19%
Nov 10, 202515.5615.5615.5615.5615.561.30%
Nov 7, 202515.3615.3615.3615.3615.360.13%
Nov 6, 202515.3415.3415.3415.3415.34-0.97%
Nov 5, 202515.4915.4915.4915.4915.490.13%
Nov 4, 202515.4715.4715.4715.4715.47-1.09%
Nov 3, 202515.6415.6415.6415.6415.640.19%
Oct 31, 202515.6115.6115.6115.6115.610.39%
Oct 30, 202515.5515.5515.5515.5515.55-1.08%
Oct 29, 202515.7215.7215.7215.7215.720.13%
Oct 28, 202515.7015.7015.7015.7015.700.26%
Oct 27, 202515.6615.6615.6615.6615.661.10%
Oct 24, 202515.4915.4915.4915.4915.490.58%
Oct 23, 202515.4015.4015.4015.4015.400.52%
Oct 22, 202515.3215.3215.3215.3215.32-0.39%
Oct 21, 202515.3815.3815.3815.3815.38-0.13%
Oct 20, 202515.4015.4015.4015.4015.400.79%
Oct 17, 202515.2815.2815.2815.2815.28-
Oct 16, 202515.2815.2815.2815.2815.28-0.13%
Oct 15, 202515.3015.3015.3015.3015.300.39%
Oct 14, 202515.2415.2415.2415.2415.24-0.07%
Oct 13, 202515.2515.2515.2515.2515.251.06%
Oct 10, 202515.0915.0915.0915.0915.09-2.14%
Oct 9, 202515.4215.4215.4215.4215.42-0.26%
Oct 8, 202515.4615.4615.4615.4615.460.52%
Oct 7, 202515.3815.3815.3815.3815.38-0.32%
Oct 6, 202515.4315.4315.4315.4315.430.33%
Oct 3, 202515.3815.3815.3815.3815.38-
Oct 2, 202515.3815.3815.3815.3815.380.07%
Oct 1, 202515.3715.3715.3715.3715.370.33%
Sep 30, 202515.3215.3215.3215.3215.320.46%
Sep 29, 202515.2515.2515.2515.2515.250.20%
Sep 26, 202515.2215.2215.2215.2215.220.40%
Sep 25, 202515.1615.1615.1615.1615.16-0.39%
Sep 24, 202515.2215.2215.2215.2215.22-0.26%
Sep 23, 202515.2615.2615.2615.2615.26-0.59%
Sep 22, 202515.3515.3515.3515.3515.350.46%
Sep 19, 202515.2815.2815.2815.2815.280.39%
Sep 18, 202515.2215.2215.2215.2215.220.46%
Sep 17, 202515.1515.1515.1515.1515.15-0.20%
Sep 16, 202515.1815.1815.1815.1815.18-
Sep 15, 202515.1815.1815.1815.1815.180.40%
Sep 12, 202515.1215.1215.1215.1215.12-0.07%
Sep 11, 202515.1315.1315.1315.1315.130.73%
Sep 10, 202515.0215.0215.0215.0215.020.40%
Sep 9, 202514.9614.9614.9614.9614.960.27%
Sep 8, 202514.9214.9214.9214.9214.920.20%
Sep 5, 202514.8914.8914.8914.8914.89-0.20%
Sep 4, 202514.9214.9214.9214.9214.920.67%
Sep 3, 202514.8214.8214.8214.8214.820.47%
Sep 2, 202514.7514.7514.7514.7514.75-0.54%
Aug 29, 202514.8314.8314.8314.8314.83-0.60%
Aug 28, 202514.9214.9214.9214.9214.920.27%
Aug 27, 202514.8814.8814.8814.8814.880.20%
Aug 26, 202514.8514.8514.8514.8514.850.41%
Aug 25, 202514.7914.7914.7914.7914.79-0.34%
Aug 22, 202514.8414.8414.8414.8414.841.30%
Aug 21, 202514.6514.6514.6514.6514.65-0.34%
Aug 20, 202514.7014.7014.7014.7014.70-0.27%
Aug 19, 202514.7414.7414.7414.7414.74-0.54%
Aug 18, 202514.8214.8214.8214.8214.82-0.07%
Aug 15, 202514.8314.8314.8314.8314.83-0.20%
Aug 14, 202514.8614.8614.8614.8614.860.07%
Aug 13, 202514.8514.8514.8514.8514.850.27%
Aug 12, 202514.8114.8114.8114.8114.810.95%
Aug 11, 202514.6714.6714.6714.6714.67-0.20%
Aug 8, 202514.7014.7014.7014.7014.700.68%
Aug 7, 202514.6014.6014.6014.6014.60-0.14%
Aug 6, 202514.6214.6214.6214.6214.620.69%
Aug 5, 202514.5214.5214.5214.5214.52-0.27%
Aug 4, 202514.5614.5614.5614.5614.561.11%
Aug 1, 202514.4014.4014.4014.4014.40-1.30%
Jul 31, 202514.5914.5914.5914.5914.59-0.14%
Jul 30, 202514.6114.6114.6114.6114.61-0.27%
Jul 29, 202514.6514.6514.6514.6514.65-0.27%
Jul 28, 202514.6914.6914.6914.6914.69-
Jul 25, 202514.6914.6914.6914.6914.690.34%
Jul 24, 202514.6414.6414.6414.6414.640.14%
Jul 23, 202514.6214.6214.6214.6214.620.48%
Jul 22, 202514.5514.5514.5514.5514.55-
Jul 21, 202514.5514.5514.5514.5514.550.07%
Jul 18, 202514.5414.5414.5414.5414.54-
Jul 17, 202514.5414.5414.5414.5414.540.41%