Skip to main content
Fidelity Advisor Global EquityInc Z (FGEKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.00
+0.17 (0.68%)
At close: Dec 3, 2025

FGEKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202525.0025.0025.0025.0025.00-0.04%
Dec 4, 202525.0125.0125.0125.0125.010.04%
Dec 3, 202525.0025.0025.0025.0025.000.68%
Dec 2, 202524.8324.8324.8324.8324.830.24%
Dec 1, 202524.7724.7724.7724.7724.77-0.84%
Nov 28, 202524.9824.9824.9824.9824.980.36%
Nov 26, 202524.8924.8924.8924.8924.890.81%
Nov 25, 202524.6924.6924.6924.6924.691.11%
Nov 24, 202524.4224.4224.4224.4224.420.45%
Nov 21, 202524.3124.3124.3124.3124.311.00%
Nov 20, 202524.0724.0724.0724.0724.07-0.91%
Nov 19, 202524.2924.2924.2924.2924.29-0.21%
Nov 18, 202524.3424.3424.3424.3424.34-0.49%
Nov 17, 202524.4624.4624.4624.4624.46-0.93%
Nov 14, 202524.6924.6924.6924.6924.69-0.04%
Nov 13, 202524.7024.7024.7024.7024.70-1.16%
Nov 12, 202524.9924.9924.9924.9924.990.40%
Nov 11, 202524.8924.8924.8924.8924.890.61%
Nov 10, 202524.7424.7424.7424.7424.740.86%
Nov 7, 202524.5324.5324.5324.5324.530.37%
Nov 6, 202524.4424.4424.4424.4424.44-0.57%
Nov 5, 202524.5824.5824.5824.5824.580.45%
Nov 4, 202524.4724.4724.4724.4724.47-0.73%
Nov 3, 202524.6524.6524.6524.6524.650.08%
Oct 31, 202524.6324.6324.6324.6324.63-0.12%
Oct 30, 202524.6624.6624.6624.6624.66-0.24%
Oct 29, 202524.7224.7224.7224.7224.72-0.48%
Oct 28, 202524.8424.8424.8424.8424.84-0.32%
Oct 27, 202524.9224.9224.9224.9224.920.81%
Oct 24, 202524.7224.7224.7224.7224.720.65%
Oct 23, 202524.5624.5624.5624.5624.560.41%
Oct 22, 202524.4624.4624.4624.4624.46-0.41%
Oct 21, 202524.5624.5624.5624.5624.56-0.20%
Oct 20, 202524.6124.6124.6124.6124.610.86%
Oct 17, 202524.4024.4024.4024.4024.400.21%
Oct 16, 202524.3524.3524.3524.3524.35-0.41%
Oct 15, 202524.4524.4524.4524.4524.450.33%
Oct 14, 202524.3724.3724.3724.3724.370.29%
Oct 13, 202524.3024.3024.3024.3024.301.46%
Oct 10, 202523.9523.9523.9523.9523.95-2.09%
Oct 9, 202524.4624.4624.4624.4624.46-0.77%
Oct 8, 202524.6524.6524.6524.6524.650.37%
Oct 7, 202524.5624.5624.5624.5624.56-0.32%
Oct 6, 202524.6424.6424.6424.6424.64-0.04%
Oct 3, 202524.6524.6524.6524.6524.650.41%
Oct 2, 202524.5024.5024.5024.5524.500.04%
Oct 1, 202524.4924.4924.4924.5424.490.33%
Sep 30, 202524.4124.4124.4124.4624.410.62%
Sep 29, 202524.2624.2624.2624.3124.260.29%
Sep 26, 202524.1924.1924.1924.2424.190.41%
Sep 25, 202524.0924.0924.0924.1424.09-0.62%
Sep 24, 202524.2424.2424.2424.2924.24-0.37%
Sep 23, 202524.3324.3324.3324.3824.33-0.04%
Sep 22, 202524.3424.3424.3424.3924.340.29%
Sep 19, 202524.2724.2724.2724.3224.27-0.04%
Sep 18, 202524.2824.2824.2824.3324.280.29%
Sep 17, 202524.2124.2124.2124.2624.21-0.08%
Sep 16, 202524.2324.2324.2324.2824.23-0.16%
Sep 15, 202524.2724.2724.2724.3224.270.50%
Sep 12, 202524.1524.1524.1524.2024.15-0.12%
Sep 11, 202524.1824.1824.1824.2324.181.04%
Sep 10, 202523.9323.9323.9323.9823.930.25%
Sep 9, 202523.8723.8723.8723.9223.870.04%
Sep 8, 202523.8623.8623.8623.9123.860.29%
Sep 5, 202523.7923.7923.7923.8423.79-0.04%
Sep 4, 202523.8023.8023.8023.8523.800.59%
Sep 3, 202523.6723.6723.6723.7123.660.59%
Sep 2, 202523.5323.5323.5323.5723.52-0.42%
Aug 29, 202523.6323.6323.6323.6723.62-0.25%
Aug 28, 202523.6923.6923.6923.7323.680.13%
Aug 27, 202523.6623.6623.6623.7023.650.25%
Aug 26, 202523.6023.6023.6023.6423.590.34%
Aug 25, 202523.5223.5223.5223.5623.51-0.80%
Aug 22, 202523.7123.7123.7123.7523.701.19%
Aug 21, 202523.4323.4323.4323.4723.43-0.30%
Aug 20, 202523.5023.5023.5023.5423.49-
Aug 19, 202523.5023.5023.5023.5423.49-0.34%
Aug 18, 202523.5823.5823.5823.6223.570.13%
Aug 15, 202523.5523.5523.5523.5923.54-
Aug 14, 202523.5523.5523.5523.5923.54-0.17%
Aug 13, 202523.5923.5923.5923.6323.580.30%
Aug 12, 202523.5223.5223.5223.5623.511.07%
Aug 11, 202523.2723.2723.2723.3123.27-0.34%
Aug 8, 202523.3523.3523.3523.3923.350.43%
Aug 7, 202523.2523.2523.2523.2923.250.09%
Aug 6, 202523.2323.2323.2323.2723.230.30%
Aug 5, 202523.1623.1623.1623.2023.16-0.30%
Aug 4, 202523.2323.2323.2323.2723.231.35%
Aug 1, 202522.9222.9222.9222.9622.92-0.69%
Jul 31, 202523.0823.0823.0823.1223.08-0.77%
Jul 30, 202523.2623.2623.2623.3023.26-0.43%
Jul 29, 202523.3623.3623.3623.4023.360.13%
Jul 28, 202523.3323.3323.3323.3723.33-0.81%
Jul 25, 202523.5223.5223.5223.5623.51-
Jul 24, 202523.5223.5223.5223.5623.51-0.21%
Jul 23, 202523.5723.5723.5723.6123.561.07%
Jul 22, 202523.3223.3223.3223.3623.320.34%
Jul 21, 202523.2423.2423.2423.2823.240.17%
Jul 18, 202523.2023.2023.2023.2423.200.13%
Jul 17, 202523.1723.1723.1723.2123.170.61%