Skip to main content
Fidelity Advisor Women's Leadership I (FWMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.43
0.00 (0.00%)
At close: Dec 4, 2025

FWMNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202519.4619.4619.4619.4619.460.15%
Dec 4, 202519.4319.4319.4319.4319.43-
Dec 3, 202519.4319.4319.4319.4319.430.15%
Dec 2, 202519.4019.4019.4019.4019.400.31%
Dec 1, 202519.3419.3419.3419.3419.34-0.21%
Nov 28, 202519.3819.3819.3819.3819.380.36%
Nov 26, 202519.3119.3119.3119.3119.310.84%
Nov 25, 202519.1519.1519.1519.1519.150.90%
Nov 24, 202518.9818.9818.9818.9818.981.28%
Nov 21, 202518.7418.7418.7418.7418.741.35%
Nov 20, 202518.4918.4918.4918.4918.49-1.60%
Nov 19, 202518.7918.7918.7918.7918.790.64%
Nov 18, 202518.6718.6718.6718.6718.67-0.64%
Nov 17, 202518.7918.7918.7918.7918.79-1.00%
Nov 14, 202518.9818.9818.9818.9818.98-
Nov 13, 202518.9818.9818.9818.9818.98-1.76%
Nov 12, 202519.3219.3219.3219.3219.320.26%
Nov 11, 202519.2719.2719.2719.2719.270.26%
Nov 10, 202519.2219.2219.2219.2219.221.53%
Nov 7, 202518.9318.9318.9318.9318.930.26%
Nov 6, 202518.8818.8818.8818.8818.88-0.84%
Nov 5, 202519.0419.0419.0419.0419.040.26%
Nov 4, 202518.9918.9918.9918.9918.99-1.04%
Nov 3, 202519.1919.1919.1919.1919.190.37%
Oct 31, 202519.1219.1219.1219.1219.120.63%
Oct 30, 202519.0019.0019.0019.0019.00-0.89%
Oct 29, 202519.1719.1719.1719.1719.170.05%
Oct 28, 202519.1619.1619.1619.1619.16-
Oct 27, 202519.1619.1619.1619.1619.161.16%
Oct 24, 202518.9418.9418.9418.9418.940.91%
Oct 23, 202518.7718.7718.7718.7718.770.91%
Oct 22, 202518.6018.6018.6018.6018.60-0.85%
Oct 21, 202518.7618.7618.7618.7618.760.05%
Oct 20, 202518.7518.7518.7518.7518.751.02%
Oct 17, 202518.5618.5618.5618.5618.560.38%
Oct 16, 202518.4918.4918.4918.4918.49-0.43%
Oct 15, 202518.5718.5718.5718.5718.570.38%
Oct 14, 202518.5018.5018.5018.5018.50-
Oct 13, 202518.5018.5018.5018.5018.501.31%
Oct 10, 202518.2618.2618.2618.2618.26-2.61%
Oct 9, 202518.7518.7518.7518.7518.75-0.37%
Oct 8, 202518.8218.8218.8218.8218.820.80%
Oct 7, 202518.6718.6718.6718.6718.67-0.48%
Oct 6, 202518.7618.7618.7618.7618.760.16%
Oct 3, 202518.7318.7318.7318.7318.730.27%
Oct 2, 202518.6818.6818.6818.6818.680.11%
Oct 1, 202518.6618.6618.6618.6618.660.81%
Sep 30, 202518.5118.5118.5118.5118.510.54%
Sep 29, 202518.4118.4118.4118.4118.410.66%
Sep 26, 202518.2918.2918.2918.2918.290.61%
Sep 25, 202518.1818.1818.1818.1818.18-0.55%
Sep 24, 202518.2818.2818.2818.2818.28-0.49%
Sep 23, 202518.3718.3718.3718.3718.37-0.54%
Sep 22, 202518.4718.4718.4718.4718.470.38%
Sep 19, 202518.4018.4018.4018.4018.400.27%
Sep 18, 202518.3518.3518.3518.3518.350.77%
Sep 17, 202518.2118.2118.2118.2118.21-0.11%
Sep 16, 202518.2318.2318.2318.2318.23-0.22%
Sep 15, 202518.2718.2718.2718.2718.270.50%
Sep 12, 202518.1818.1818.1818.1818.18-0.44%
Sep 11, 202518.2618.2618.2618.2618.260.83%
Sep 10, 202518.1118.1118.1118.1118.11-0.17%
Sep 9, 202518.1418.1418.1418.1418.140.28%
Sep 8, 202518.0918.0918.0918.0918.090.22%
Sep 5, 202518.0518.0518.0518.0518.05-0.50%
Sep 4, 202518.1418.1418.1418.1418.141.11%
Sep 3, 202517.9417.9417.9417.9417.940.62%
Sep 2, 202517.8317.8317.8317.8317.83-0.56%
Aug 29, 202517.9317.9317.9317.9317.93-0.77%
Aug 28, 202518.0718.0718.0718.0718.070.28%
Aug 27, 202518.0218.0218.0218.0218.020.17%
Aug 26, 202517.9917.9917.9917.9917.990.50%
Aug 25, 202517.9017.9017.9017.9017.90-0.83%
Aug 22, 202518.0518.0518.0518.0518.051.58%
Aug 21, 202517.7717.7717.7717.7717.77-0.39%
Aug 20, 202517.8417.8417.8417.8417.84-0.45%
Aug 19, 202517.9217.9217.9217.9217.92-0.61%
Aug 18, 202518.0318.0318.0318.0318.030.17%
Aug 15, 202518.0018.0018.0018.0018.00-0.11%
Aug 14, 202518.0218.0218.0218.0218.02-0.33%
Aug 13, 202518.0818.0818.0818.0818.080.67%
Aug 12, 202517.9617.9617.9617.9617.961.35%
Aug 11, 202517.7217.7217.7217.7217.72-0.28%
Aug 8, 202517.7717.7717.7717.7717.770.79%
Aug 7, 202517.6317.6317.6317.6317.630.11%
Aug 6, 202517.6117.6117.6117.6117.610.63%
Aug 5, 202517.5017.5017.5017.5017.50-0.46%
Aug 4, 202517.5817.5817.5817.5817.581.44%
Aug 1, 202517.3317.3317.3317.3317.33-1.59%
Jul 31, 202517.6117.6117.6117.6117.61-0.56%
Jul 30, 202517.7117.7117.7117.7117.710.17%
Jul 29, 202517.6817.6817.6817.6817.68-0.34%
Jul 28, 202517.7417.7417.7417.7417.74-0.11%
Jul 25, 202517.7617.7617.7617.7617.760.45%
Jul 24, 202517.6817.6817.6817.6817.680.06%
Jul 23, 202517.6717.6717.6717.6717.670.97%
Jul 22, 202517.5017.5017.5017.5017.500.52%
Jul 21, 202517.4117.4117.4117.4117.41-0.23%
Jul 18, 202517.4517.4517.4517.4517.450.11%
Jul 17, 202517.4317.4317.4317.4317.430.75%