Fidelity Advisor Hedged Equity Fund - Class M (FEQNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.42
+0.01 (0.06%)
At close: Apr 27, 2026
FEQNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.06% |
| Apr 24, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.72% |
| Apr 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.33% |
| Apr 22, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.05% |
| Apr 21, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.59% |
| Apr 20, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.20% |
| Apr 17, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.06% |
| Apr 16, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.13% |
| Apr 15, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.80% |
| Apr 14, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.08% |
| Apr 13, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.88% |
| Apr 10, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.07% |
| Apr 9, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.55% |
| Apr 8, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.81% |
| Apr 7, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.14% |
| Apr 6, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.35% |
| Apr 2, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| Apr 1, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.49% |
| Mar 31, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.64% |
| Mar 30, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.50% |
| Mar 27, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.49% |
| Mar 26, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.26% |
| Mar 25, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.35% |
| Mar 24, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.28% |
| Mar 23, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.70% |
| Mar 20, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.04% |
| Mar 19, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.48% |
| Mar 18, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.82% |
| Mar 17, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.07% |
| Mar 16, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.28% |
| Mar 13, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.41% |
| Mar 12, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.88% |
| Mar 11, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.14% |
| Mar 10, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.27% |
| Mar 9, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.27% |
| Mar 6, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.54% |
| Mar 5, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.27% |
| Mar 4, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.47% |
| Mar 3, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.67% |
| Mar 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.13% |
| Feb 27, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.20% |
| Feb 26, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.53% |
| Feb 25, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.60% |
| Feb 24, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.47% |
| Feb 23, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.74% |
| Feb 20, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.40% |
| Feb 19, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.13% |
| Feb 18, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.34% |
| Feb 17, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.07% |
| Feb 13, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.07% |
| Feb 12, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.20% |
| Feb 11, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Feb 10, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.33% |
| Feb 9, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.40% |
| Feb 6, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.35% |
| Feb 5, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.74% |
| Feb 4, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.47% |
| Feb 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.53% |
| Feb 2, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.33% |
| Jan 30, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.33% |
| Jan 29, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.07% |
| Jan 28, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.07% |
| Jan 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.33% |
| Jan 26, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% |
| Jan 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.13% |
| Jan 22, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.47% |
| Jan 21, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.61% |
| Jan 20, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.46% |
| Jan 16, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.07% |
| Jan 15, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.07% |
| Jan 14, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.40% |
| Jan 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.13% |
| Jan 12, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% |
| Jan 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.53% |
| Jan 8, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| Jan 7, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.20% |
| Jan 6, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.53% |
| Jan 5, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.47% |
| Jan 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.13% |
| Dec 31, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.67% |
| Dec 30, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.13% |
| Dec 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% |
| Dec 26, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.07% |
| Dec 24, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.27% |
| Dec 23, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.47% |
| Dec 22, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.47% |
| Dec 19, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.61% |
| Dec 18, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.78 | 0.68% |
| Dec 17, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.68 | -0.94% |
| Dec 16, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.82 | -0.13% |
| Dec 15, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.84 | -0.27% |
| Dec 12, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.88 | -1.00% |
| Dec 11, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.03 | 0.20% |
| Dec 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.00 | 0.54% |
| Dec 9, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.92 | -0.13% |
| Dec 8, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.94 | -0.27% |
| Dec 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.98 | 0.13% |
| Dec 4, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | - |
| Dec 3, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | 0.20% |
| Dec 2, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.93 | 0.20% |