Nasdaq - Delayed Quote USD

Fidelity Advisor Financials A (FAFDX)

36.17 +0.12 (+0.33%)
At close: 8:01:37 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 36.17 36.17 36.17 36.17 36.17 -
Dec 18, 2024 36.05 36.05 36.05 36.05 36.05 -
Dec 17, 2024 37.37 37.37 37.37 37.37 37.37 -
Dec 16, 2024 37.78 37.78 37.78 37.78 37.78 -
Dec 13, 2024 37.65 37.65 37.65 37.65 37.65 -
Dec 12, 2024 37.78 37.78 37.78 37.78 37.78 -
Dec 11, 2024 37.97 37.97 37.97 37.97 37.97 -
Dec 10, 2024 37.78 37.78 37.78 37.78 37.78 -
Dec 9, 2024 37.93 37.93 37.93 37.93 37.93 -
Dec 6, 2024 38.43 38.43 38.43 38.43 38.43 -
Dec 5, 2024 38.43 38.43 38.43 38.43 38.43 -
Dec 4, 2024 38.41 38.41 38.41 38.41 38.41 -
Dec 3, 2024 38.51 38.51 38.51 38.51 38.51 -
Dec 2, 2024 38.74 38.74 38.74 38.74 38.74 -
Nov 29, 2024 38.96 38.96 38.96 38.96 38.96 -
Nov 27, 2024 38.90 38.90 38.90 38.90 38.90 -
Nov 26, 2024 38.88 38.88 38.88 38.88 38.88 -
Nov 25, 2024 38.93 38.93 38.93 38.93 38.93 -
Nov 22, 2024 38.46 38.46 38.46 38.46 38.46 -
Nov 21, 2024 38.00 38.00 38.00 38.00 38.00 -
Nov 20, 2024 37.53 37.53 37.53 37.53 37.53 -
Nov 19, 2024 37.58 37.58 37.58 37.58 37.58 -
Nov 18, 2024 37.73 37.73 37.73 37.73 37.73 -
Nov 15, 2024 37.63 37.63 37.63 37.63 37.63 -
Nov 14, 2024 37.53 37.53 37.53 37.53 37.53 -
Nov 13, 2024 37.66 37.66 37.66 37.66 37.66 -
Nov 12, 2024 37.79 37.79 37.79 37.79 37.79 -
Nov 11, 2024 38.03 38.03 38.03 38.03 38.03 -
Nov 8, 2024 37.31 37.31 37.31 37.31 37.31 -
Nov 7, 2024 37.01 37.01 37.01 37.01 37.01 -
Nov 6, 2024 37.79 37.79 37.79 37.79 37.79 -
Nov 5, 2024 35.09 35.09 35.09 35.09 35.09 -
Nov 4, 2024 34.78 34.78 34.78 34.78 34.78 -
Nov 1, 2024 35.01 35.01 35.01 35.01 35.01 -
Oct 31, 2024 35.04 35.04 35.04 35.04 35.04 -
Oct 30, 2024 35.43 35.43 35.43 35.43 35.43 -
Oct 29, 2024 35.23 35.23 35.23 35.23 35.23 -
Oct 28, 2024 35.35 35.35 35.35 35.35 35.35 -
Oct 25, 2024 34.81 34.81 34.81 34.81 34.81 -
Oct 24, 2024 35.21 35.21 35.21 35.21 35.21 -
Oct 23, 2024 35.15 35.15 35.15 35.15 35.15 -
Oct 22, 2024 35.22 35.22 35.22 35.22 35.22 -
Oct 21, 2024 35.19 35.19 35.19 35.19 35.19 -
Oct 18, 2024 35.69 35.69 35.69 35.69 35.69 -
Oct 17, 2024 35.81 35.81 35.81 35.81 35.81 -
Oct 16, 2024 35.55 35.55 35.55 35.55 35.55 -
Oct 15, 2024 35.05 35.05 35.05 35.05 35.05 -
Oct 14, 2024 34.91 34.91 34.91 34.91 34.91 -
Oct 11, 2024 34.64 34.64 34.64 34.64 34.64 -
Oct 10, 2024 33.92 33.92 33.92 33.92 33.92 -
Oct 9, 2024 33.97 33.97 33.97 33.97 33.97 -
Oct 8, 2024 33.67 33.67 33.67 33.67 33.67 -
Oct 7, 2024 33.56 33.56 33.56 33.56 33.56 -
Oct 4, 2024 33.89 33.89 33.89 33.89 33.89 -
Oct 3, 2024 33.27 33.27 33.27 33.27 33.27 -
Oct 2, 2024 33.27 33.27 33.27 33.27 33.27 -
Oct 1, 2024 33.26 33.26 33.26 33.26 33.26 -
Sep 30, 2024 33.59 33.59 33.59 33.59 33.59 -
Sep 27, 2024 33.45 33.45 33.45 33.45 33.45 -
Sep 26, 2024 33.42 33.42 33.42 33.42 33.42 -
Sep 25, 2024 33.12 33.12 33.12 33.12 33.12 -
Sep 24, 2024 33.34 33.34 33.34 33.34 33.34 -
Sep 23, 2024 33.61 33.61 33.61 33.61 33.61 -
Sep 20, 2024 33.62 33.62 33.62 33.62 33.62 -
Sep 19, 2024 33.88 33.88 33.88 33.88 33.88 -
Sep 18, 2024 33.29 33.29 33.29 33.29 33.29 -
Sep 17, 2024 33.30 33.30 33.30 33.30 33.30 -
Sep 16, 2024 33.14 33.14 33.14 33.14 33.14 -
Sep 13, 2024 32.74 32.74 32.74 32.74 32.74 -
Sep 12, 2024 32.35 32.35 32.35 32.35 32.35 -
Sep 11, 2024 32.24 32.24 32.24 32.24 32.24 -
Sep 10, 2024 32.43 32.43 32.43 32.43 32.43 -
Sep 9, 2024 32.60 32.60 32.60 32.60 32.60 -
Sep 6, 2024 32.24 32.24 32.24 32.24 32.24 -
Sep 5, 2024 32.83 32.83 32.83 32.83 32.83 -
Sep 4, 2024 33.06 33.06 33.06 33.06 33.06 -
Sep 3, 2024 33.14 33.14 33.14 33.14 33.14 -
Aug 30, 2024 33.45 33.45 33.45 33.45 33.45 -
Aug 29, 2024 33.15 33.15 33.15 33.15 33.15 -
Aug 28, 2024 32.94 32.94 32.94 32.94 32.94 -
Aug 27, 2024 32.85 32.85 32.85 32.85 32.85 -
Aug 26, 2024 32.79 32.79 32.79 32.79 32.79 -
Aug 23, 2024 32.79 32.79 32.79 32.79 32.79 -
Aug 22, 2024 32.27 32.27 32.27 32.27 32.27 -
Aug 21, 2024 32.16 32.16 32.16 32.16 32.16 -
Aug 20, 2024 32.09 32.09 32.09 32.09 32.09 -
Aug 19, 2024 32.37 32.37 32.37 32.37 32.37 -
Aug 16, 2024 32.15 32.15 32.15 32.15 32.15 -
Aug 15, 2024 31.93 31.93 31.93 31.93 31.93 -
Aug 14, 2024 31.47 31.47 31.47 31.47 31.47 -
Aug 13, 2024 31.18 31.18 31.18 31.18 31.18 -
Aug 12, 2024 30.83 30.83 30.83 30.83 30.83 -
Aug 9, 2024 31.01 31.01 31.01 31.01 31.01 -
Aug 8, 2024 30.87 30.87 30.87 30.87 30.87 -
Aug 7, 2024 30.31 30.31 30.31 30.31 30.31 -
Aug 6, 2024 30.34 30.34 30.34 30.34 30.34 -
Aug 5, 2024 30.09 30.09 30.09 30.09 30.09 -
Aug 2, 2024 31.06 31.06 31.06 31.06 31.06 -
Aug 1, 2024 32.02 32.02 32.02 32.02 32.02 -
Jul 31, 2024 32.88 32.88 32.88 32.88 32.88 -
Jul 30, 2024 32.87 32.87 32.87 32.87 32.87 -
Jul 29, 2024 32.53 32.53 32.53 32.53 32.53 -
Jul 26, 2024 32.76 32.76 32.76 32.76 32.76 -
Jul 25, 2024 32.32 32.32 32.32 32.32 32.32 -
Jul 24, 2024 32.01 32.01 32.01 32.01 32.01 -
Jul 23, 2024 32.38 32.38 32.38 32.38 32.38 -
Jul 22, 2024 32.23 32.23 32.23 32.23 32.23 -
Jul 19, 2024 31.99 31.99 31.99 31.99 31.99 -
Jul 18, 2024 32.20 32.20 32.20 32.20 32.20 -
Jul 17, 2024 32.57 32.57 32.57 32.57 32.57 -
Jul 16, 2024 32.36 32.36 32.36 32.36 32.36 -
Jul 15, 2024 31.66 31.66 31.66 31.66 31.66 -
Jul 12, 2024 31.21 31.21 31.21 31.21 31.21 -
Jul 11, 2024 31.21 31.21 31.21 31.21 31.21 -
Jul 10, 2024 30.76 30.76 30.76 30.76 30.76 -
Jul 9, 2024 30.49 30.49 30.49 30.49 30.49 -
Jul 8, 2024 30.26 30.26 30.26 30.26 30.26 -
Jul 5, 2024 30.19 30.19 30.19 30.19 30.19 -
Jul 3, 2024 30.38 30.38 30.38 30.38 30.38 -
Jul 2, 2024 30.45 30.45 30.45 30.45 30.45 -
Jul 1, 2024 30.21 30.21 30.21 30.21 30.21 -
Jun 28, 2024 30.25 30.25 30.25 30.25 30.25 -
Jun 27, 2024 29.88 29.88 29.88 29.88 29.88 -
Jun 26, 2024 29.83 29.83 29.83 29.83 29.83 -
Jun 25, 2024 29.97 29.97 29.97 29.97 29.97 -
Jun 24, 2024 30.30 30.30 30.30 30.30 30.30 -
Jun 21, 2024 29.93 29.93 29.93 29.93 29.93 -
Jun 20, 2024 30.07 30.07 30.07 30.07 30.07 -
Jun 18, 2024 29.92 29.92 29.92 29.92 29.92 -
Jun 17, 2024 29.72 29.72 29.72 29.72 29.72 -
Jun 14, 2024 29.40 29.40 29.40 29.40 29.40 -
Jun 13, 2024 29.59 29.59 29.59 29.59 29.59 -
Jun 12, 2024 29.80 29.80 29.80 29.80 29.80 -
Jun 11, 2024 29.50 29.50 29.50 29.50 29.50 -
Jun 10, 2024 29.89 29.89 29.89 29.89 29.89 -
Jun 7, 2024 29.96 29.96 29.96 29.96 29.96 -
Jun 6, 2024 29.95 29.95 29.95 29.95 29.95 -
Jun 5, 2024 30.03 30.03 30.03 30.03 30.03 -
Jun 4, 2024 29.93 29.93 29.93 29.93 29.93 -
Jun 3, 2024 30.19 30.19 30.19 30.19 30.19 -
May 31, 2024 30.39 30.39 30.39 30.39 30.39 -
May 30, 2024 30.06 30.06 30.06 30.06 30.06 -
May 29, 2024 29.83 29.83 29.83 29.83 29.83 -
May 28, 2024 30.16 30.16 30.16 30.16 30.16 -
May 24, 2024 30.54 30.54 30.54 30.54 30.54 -
May 23, 2024 30.30 30.30 30.30 30.30 30.30 -
May 22, 2024 30.80 30.80 30.80 30.80 30.80 -
May 21, 2024 30.99 30.99 30.99 30.99 30.99 -
May 20, 2024 30.83 30.83 30.83 30.83 30.83 -
May 17, 2024 31.05 31.05 31.05 31.05 31.05 -
May 16, 2024 30.96 30.96 30.96 30.96 30.96 -
May 15, 2024 30.93 30.93 30.93 30.93 30.93 -
May 14, 2024 30.65 30.65 30.65 30.65 30.65 -
May 13, 2024 30.49 30.49 30.49 30.49 30.49 -
May 10, 2024 30.59 30.59 30.59 30.59 30.59 -
May 9, 2024 30.49 30.49 30.49 30.49 30.49 -
May 8, 2024 30.36 30.36 30.36 30.36 30.36 -
May 7, 2024 30.15 30.15 30.15 30.15 30.15 -
May 6, 2024 30.10 30.10 30.10 30.10 30.10 -
May 3, 2024 29.79 29.79 29.79 29.79 29.79 -
May 2, 2024 29.61 29.61 29.61 29.61 29.61 -
May 1, 2024 29.43 29.43 29.43 29.43 29.43 -
Apr 30, 2024 29.41 29.41 29.41 29.41 29.41 -
Apr 29, 2024 29.75 29.75 29.75 29.75 29.75 -
Apr 26, 2024 29.73 29.73 29.73 29.73 29.73 -
Apr 25, 2024 29.75 29.75 29.75 29.75 29.75 -
Apr 24, 2024 30.06 30.06 30.06 30.06 30.06 -
Apr 23, 2024 30.10 30.10 30.10 30.10 30.10 -
Apr 22, 2024 29.74 29.74 29.74 29.74 29.74 -
Apr 19, 2024 29.36 29.36 29.36 29.36 29.36 -
Apr 18, 2024 28.93 28.93 28.93 28.93 28.93 -
Apr 17, 2024 28.74 28.74 28.74 28.74 28.74 -
Apr 16, 2024 28.70 28.70 28.70 28.70 28.70 -
Apr 15, 2024 28.98 28.98 28.98 28.98 28.98 -
Apr 12, 2024 29.13 29.13 29.13 29.13 29.13 -
Apr 11, 2024 29.37 29.37 29.37 29.37 29.37 -
Apr 10, 2024 29.65 29.65 29.65 29.65 29.65 -
Apr 9, 2024 30.25 30.25 30.25 30.25 30.25 -
Apr 8, 2024 30.41 30.41 30.41 30.41 30.41 -
Apr 5, 2024 30.16 30.16 30.16 30.16 30.16 -
Apr 4, 2024 29.92 29.92 29.92 29.92 29.92 -
Apr 3, 2024 30.25 30.25 30.25 30.25 30.25 -
Apr 2, 2024 30.26 30.26 30.26 30.26 30.26 -
Apr 1, 2024 30.49 30.49 30.49 30.49 30.49 -
Mar 28, 2024 30.75 30.75 30.75 30.75 30.75 -
Mar 27, 2024 30.56 30.56 30.56 30.56 30.56 -
Mar 26, 2024 30.12 30.12 30.12 30.12 30.12 -
Mar 25, 2024 30.08 30.08 30.08 30.08 30.08 -
Mar 22, 2024 30.11 30.11 30.11 30.11 30.11 -
Mar 21, 2024 30.47 30.47 30.47 30.47 30.47 -
Mar 20, 2024 30.17 30.17 30.17 30.17 30.17 -
Mar 19, 2024 29.70 29.70 29.70 29.70 29.70 -
Mar 18, 2024 29.59 29.59 29.59 29.59 29.59 -
Mar 15, 2024 29.51 29.51 29.51 29.51 29.51 -
Mar 14, 2024 29.51 29.51 29.51 29.51 29.51 -
Mar 13, 2024 29.84 29.84 29.84 29.84 29.84 -
Mar 12, 2024 29.73 29.73 29.73 29.73 29.73 -
Mar 11, 2024 29.62 29.62 29.62 29.62 29.62 -
Mar 8, 2024 29.55 29.55 29.55 29.55 29.55 -
Mar 7, 2024 29.55 29.55 29.55 29.55 29.55 -
Mar 6, 2024 29.51 29.51 29.51 29.51 29.51 -
Mar 5, 2024 29.50 29.50 29.50 29.50 29.50 -
Mar 4, 2024 29.24 29.24 29.24 29.24 29.24 -
Mar 1, 2024 29.09 29.09 29.09 29.09 29.09 -
Feb 29, 2024 29.11 29.11 29.11 29.11 29.11 -
Feb 28, 2024 28.96 28.96 28.96 28.96 28.96 -
Feb 27, 2024 28.95 28.95 28.95 28.95 28.95 -
Feb 26, 2024 28.75 28.75 28.75 28.75 28.75 -
Feb 23, 2024 28.90 28.90 28.90 28.90 28.90 -
Feb 22, 2024 28.78 28.78 28.78 28.78 28.78 -
Feb 21, 2024 28.48 28.48 28.48 28.48 28.48 -
Feb 20, 2024 28.43 28.43 28.43 28.43 28.43 -
Feb 16, 2024 28.58 28.58 28.58 28.58 28.58 -
Feb 15, 2024 28.70 28.70 28.70 28.70 28.70 -
Feb 14, 2024 28.07 28.07 28.07 28.07 28.07 -
Feb 13, 2024 27.74 27.74 27.74 27.74 27.74 -
Feb 12, 2024 28.31 28.31 28.31 28.31 28.31 -
Feb 9, 2024 28.03 28.03 28.03 28.03 28.03 -
Feb 8, 2024 27.87 27.87 27.87 27.87 27.87 -
Feb 7, 2024 27.89 27.89 27.89 27.89 27.89 -
Feb 6, 2024 27.79 27.79 27.79 27.79 27.79 -
Feb 5, 2024 27.81 27.81 27.81 27.81 27.81 -
Feb 2, 2024 28.07 28.07 28.07 28.07 28.07 -
Feb 1, 2024 28.02 28.02 28.02 28.02 28.02 -
Jan 31, 2024 28.10 28.10 28.10 28.10 28.10 -
Jan 30, 2024 28.59 28.59 28.59 28.59 28.59 -
Jan 29, 2024 28.38 28.38 28.38 28.38 28.38 -
Jan 26, 2024 28.24 28.24 28.24 28.24 28.24 -
Jan 25, 2024 28.14 28.14 28.14 28.14 28.14 -
Jan 24, 2024 28.03 28.03 28.03 28.03 28.03 -
Jan 23, 2024 27.89 27.89 27.89 27.89 27.89 -
Jan 22, 2024 27.92 27.92 27.92 27.92 27.92 -
Jan 19, 2024 27.67 27.67 27.67 27.67 27.67 -
Jan 18, 2024 27.17 27.17 27.17 27.17 27.17 -
Jan 17, 2024 27.19 27.19 27.19 27.19 27.19 -
Jan 16, 2024 27.34 27.34 27.34 27.34 27.34 -
Jan 12, 2024 27.57 27.57 27.57 27.57 27.57 -
Jan 11, 2024 27.67 27.67 27.67 27.67 27.67 -
Jan 10, 2024 27.76 27.76 27.76 27.76 27.76 -
Jan 9, 2024 27.73 27.73 27.73 27.73 27.73 -
Jan 8, 2024 28.03 28.03 28.03 28.03 28.03 -
Jan 5, 2024 27.86 27.86 27.86 27.86 27.86 -
Jan 4, 2024 27.64 27.64 27.64 27.64 27.64 -
Jan 3, 2024 27.46 27.46 27.46 27.46 27.46 -
Jan 2, 2024 27.82 27.82 27.82 27.82 27.82 -
Dec 29, 2023 27.78 27.78 27.78 27.78 27.78 -
Dec 28, 2023 27.93 27.93 27.93 27.93 27.93 -
Dec 27, 2023 27.88 27.88 27.88 27.88 27.88 -
Dec 26, 2023 27.82 27.82 27.82 27.82 27.82 -
Dec 22, 2023 27.64 27.64 27.64 27.64 27.64 -
Dec 21, 2023 27.58 27.58 27.58 27.58 27.58 -
Dec 20, 2023 27.33 27.33 27.33 27.33 27.33 -

Related Tickers