Nasdaq - Delayed Quote USD

Fidelity Advisor Energy A (FANAX)

47.26 -0.32 (-0.67%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 26, 2024 47.26 47.26 47.26 47.26 47.26 -
Jun 25, 2024 47.58 47.58 47.58 47.58 47.58 -
Jun 24, 2024 47.50 47.50 47.50 47.50 47.50 -
Jun 21, 2024 46.31 46.31 46.31 46.31 46.31 -
Jun 20, 2024 46.62 46.62 46.62 46.62 46.62 -
Jun 18, 2024 45.91 45.91 45.91 45.91 45.91 -
Jun 17, 2024 45.51 45.51 45.51 45.51 45.51 -
Jun 14, 2024 45.47 45.47 45.47 45.47 45.47 -
Jun 13, 2024 46.01 46.01 46.01 46.01 46.01 -
Jun 12, 2024 46.68 46.68 46.68 46.68 46.68 -
Jun 11, 2024 47.03 47.03 47.03 47.03 47.03 -
Jun 10, 2024 47.19 47.19 47.19 47.19 47.19 -
Jun 7, 2024 46.64 46.64 46.64 46.64 46.64 -
Jun 6, 2024 46.90 46.90 46.90 46.90 46.90 -
Jun 5, 2024 46.71 46.71 46.71 46.71 46.71 -
Jun 4, 2024 46.67 46.67 46.67 46.67 46.67 -
Jun 3, 2024 47.33 47.33 47.33 47.33 47.33 -
May 31, 2024 48.92 48.92 48.92 48.92 48.92 -
May 30, 2024 47.96 47.96 47.96 47.96 47.96 -
May 29, 2024 47.76 47.76 47.76 47.76 47.76 -
May 28, 2024 48.65 48.65 48.65 48.65 48.65 -
May 24, 2024 48.01 48.01 48.01 48.01 48.01 -
May 23, 2024 47.82 47.82 47.82 47.82 47.82 -
May 22, 2024 48.23 48.23 48.23 48.23 48.23 -
May 21, 2024 49.13 49.13 49.13 49.13 49.13 -
May 20, 2024 49.32 49.32 49.32 49.32 49.32 -
May 17, 2024 49.49 49.49 49.49 49.49 49.49 -
May 16, 2024 48.84 48.84 48.84 48.84 48.84 -
May 15, 2024 48.97 48.97 48.97 48.97 48.97 -
May 14, 2024 48.88 48.88 48.88 48.88 48.88 -
May 13, 2024 48.79 48.79 48.79 48.79 48.79 -
May 10, 2024 48.92 48.92 48.92 48.92 48.92 -
May 9, 2024 49.33 49.33 49.33 49.33 49.33 -
May 8, 2024 48.78 48.78 48.78 48.78 48.78 -
May 7, 2024 48.79 48.79 48.79 48.79 48.79 -
May 6, 2024 48.85 48.85 48.85 48.85 48.85 -
May 3, 2024 48.33 48.33 48.33 48.33 48.33 -
May 2, 2024 48.22 48.22 48.22 48.22 48.22 -
May 1, 2024 47.84 47.84 47.84 47.84 47.84 -
Apr 30, 2024 48.62 48.62 48.62 48.62 48.62 -
Apr 29, 2024 50.14 50.14 50.14 50.14 50.14 -
Apr 26, 2024 49.80 49.80 49.80 49.80 49.80 -
Apr 25, 2024 50.13 50.13 50.13 50.13 50.13 -
Apr 24, 2024 49.82 49.82 49.82 49.82 49.82 -
Apr 23, 2024 49.85 49.85 49.85 49.85 49.85 -
Apr 22, 2024 49.56 49.56 49.56 49.56 49.56 -
Apr 19, 2024 49.27 49.27 49.27 49.27 49.27 -
Apr 18, 2024 48.87 48.87 48.87 48.87 48.87 -
Apr 17, 2024 49.03 49.03 49.03 49.03 49.03 -
Apr 16, 2024 49.18 49.18 49.18 49.18 49.18 -
Apr 15, 2024 49.52 49.52 49.52 49.52 49.52 -
Apr 12, 2024 50.10 50.10 50.10 50.10 50.10 -
Apr 11, 2024 50.90 50.90 50.90 50.90 50.90 -
Apr 10, 2024 51.19 51.19 51.19 51.19 51.19 -
Apr 9, 2024 50.89 50.89 50.89 50.89 50.89 -
Apr 8, 2024 50.92 50.92 50.92 50.92 50.92 -
Apr 5, 2024 51.21 51.21 51.21 51.21 51.21 -
Apr 4, 2024 50.53 50.53 50.53 50.53 50.53 -
Apr 3, 2024 50.63 50.63 50.63 50.63 50.63 -
Apr 2, 2024 50.12 50.12 50.12 50.12 50.12 -
Apr 1, 2024 49.40 49.40 49.40 49.40 49.40 -
Mar 28, 2024 49.04 49.04 49.04 49.04 49.04 -
Mar 27, 2024 48.57 48.57 48.57 48.57 48.57 -
Mar 26, 2024 48.15 48.15 48.15 48.15 48.15 -
Mar 25, 2024 48.52 48.52 48.52 48.52 48.52 -
Mar 22, 2024 48.03 48.03 48.03 48.03 48.03 -
Mar 21, 2024 48.11 48.11 48.11 48.11 48.11 -
Mar 20, 2024 47.90 47.90 47.90 47.90 47.90 -
Mar 19, 2024 47.86 47.86 47.86 47.86 47.86 -
Mar 18, 2024 47.36 47.36 47.36 47.36 47.36 -
Mar 15, 2024 47.10 47.10 47.10 47.10 47.10 -
Mar 14, 2024 46.97 46.97 46.97 46.97 46.97 -
Mar 13, 2024 46.44 46.44 46.44 46.44 46.44 -
Mar 12, 2024 45.66 45.66 45.66 45.66 45.66 -
Mar 11, 2024 45.70 45.70 45.70 45.70 45.70 -
Mar 8, 2024 45.28 45.28 45.28 45.28 45.28 -
Mar 7, 2024 45.25 45.25 45.25 45.25 45.25 -
Mar 6, 2024 44.82 44.82 44.82 44.82 44.82 -
Mar 5, 2024 44.60 44.60 44.60 44.60 44.60 -
Mar 4, 2024 44.31 44.31 44.31 44.31 44.31 -
Mar 1, 2024 44.89 44.89 44.89 44.89 44.89 -
Feb 29, 2024 44.14 44.14 44.14 44.14 44.14 -
Feb 28, 2024 43.78 43.78 43.78 43.78 43.78 -
Feb 27, 2024 43.89 43.89 43.89 43.89 43.89 -
Feb 26, 2024 44.06 44.06 44.06 44.06 44.06 -
Feb 23, 2024 43.93 43.93 43.93 43.93 43.93 -
Feb 22, 2024 44.08 44.08 44.08 44.08 44.08 -
Feb 21, 2024 43.93 43.93 43.93 43.93 43.93 -
Feb 20, 2024 43.13 43.13 43.13 43.13 43.13 -
Feb 16, 2024 43.56 43.56 43.56 43.56 43.56 -
Feb 15, 2024 43.53 43.53 43.53 43.53 43.53 -
Feb 14, 2024 42.15 42.15 42.15 42.15 42.15 -
Feb 13, 2024 42.13 42.13 42.13 42.13 42.13 -
Feb 12, 2024 42.59 42.59 42.59 42.59 42.59 -
Feb 9, 2024 42.11 42.11 42.11 42.11 42.11 -
Feb 8, 2024 42.57 42.57 42.57 42.57 42.57 -
Feb 7, 2024 42.12 42.12 42.12 42.12 42.12 -
Feb 6, 2024 42.10 42.10 42.10 42.10 42.10 -
Feb 5, 2024 41.88 41.88 41.88 41.88 41.88 -
Feb 2, 2024 42.04 42.04 42.04 42.04 42.04 -
Feb 1, 2024 42.37 42.37 42.37 42.37 42.37 -
Jan 31, 2024 42.48 42.48 42.48 42.48 42.48 -
Jan 30, 2024 43.34 43.34 43.34 43.34 43.34 -
Jan 29, 2024 43.04 43.04 43.04 43.04 43.04 -
Jan 26, 2024 43.09 43.09 43.09 43.09 43.09 -
Jan 25, 2024 42.69 42.69 42.69 42.69 42.69 -
Jan 24, 2024 41.90 41.90 41.90 41.90 41.90 -
Jan 23, 2024 41.27 41.27 41.27 41.27 41.27 -
Jan 22, 2024 41.09 41.09 41.09 41.09 41.09 -
Jan 19, 2024 40.91 40.91 40.91 40.91 40.91 -
Jan 18, 2024 40.72 40.72 40.72 40.72 40.72 -
Jan 17, 2024 40.71 40.71 40.71 40.71 40.71 -
Jan 16, 2024 41.08 41.08 41.08 41.08 41.08 -
Jan 12, 2024 42.03 42.03 42.03 42.03 42.03 -
Jan 11, 2024 41.56 41.56 41.56 41.56 41.56 -
Jan 10, 2024 41.47 41.47 41.47 41.47 41.47 -
Jan 9, 2024 41.91 41.91 41.91 41.91 41.91 -
Jan 8, 2024 42.50 42.50 42.50 42.50 42.50 -
Jan 5, 2024 43.07 43.07 43.07 43.07 43.07 -
Jan 4, 2024 42.92 42.92 42.92 42.92 42.92 -
Jan 3, 2024 43.65 43.65 43.65 43.65 43.65 -
Jan 2, 2024 43.03 43.03 43.03 43.03 43.03 -
Dec 29, 2023 42.68 42.68 42.68 42.68 42.68 -
Dec 28, 2023 42.74 42.74 42.74 42.74 42.74 -
Dec 27, 2023 43.38 43.38 43.38 43.38 43.38 -
Dec 26, 2023 43.51 43.51 43.51 43.51 43.51 -
Dec 22, 2023 43.12 43.12 43.12 43.12 43.12 -
Dec 21, 2023 43.00 43.00 43.00 43.00 43.00 -
Dec 20, 2023 42.75 42.75 42.75 42.75 42.75 -
Dec 19, 2023 43.24 43.24 43.24 43.24 43.24 -
Dec 18, 2023 42.68 42.68 42.68 42.68 42.68 -
Dec 15, 2023 0.88 Dividend
Dec 15, 2023 42.26 42.26 42.26 42.26 42.26 -
Dec 14, 2023 43.49 43.49 43.49 43.49 42.61 -
Dec 13, 2023 42.17 42.17 42.17 42.17 41.32 -
Dec 12, 2023 41.45 41.45 41.45 41.45 40.61 -
Dec 11, 2023 42.09 42.09 42.09 42.09 41.24 -
Dec 8, 2023 42.06 42.06 42.06 42.06 41.21 -
Dec 7, 2023 41.57 41.57 41.57 41.57 40.73 -
Dec 6, 2023 41.89 41.89 41.89 41.89 41.04 -
Dec 5, 2023 42.91 42.91 42.91 42.91 42.04 -
Dec 4, 2023 43.70 43.70 43.70 43.70 42.82 -
Dec 1, 2023 44.12 44.12 44.12 44.12 43.23 -
Nov 30, 2023 43.90 43.90 43.90 43.90 43.01 -
Nov 29, 2023 43.70 43.70 43.70 43.70 42.82 -
Nov 28, 2023 44.04 44.04 44.04 44.04 43.15 -
Nov 27, 2023 43.99 43.99 43.99 43.99 43.10 -
Nov 24, 2023 44.29 44.29 44.29 44.29 43.40 -
Nov 22, 2023 44.05 44.05 44.05 44.05 43.16 -
Nov 21, 2023 44.18 44.18 44.18 44.18 43.29 -
Nov 20, 2023 44.35 44.35 44.35 44.35 43.45 -
Nov 17, 2023 44.33 44.33 44.33 44.33 43.44 -
Nov 16, 2023 43.33 43.33 43.33 43.33 42.46 -
Nov 15, 2023 44.30 44.30 44.30 44.30 43.41 -
Nov 14, 2023 44.56 44.56 44.56 44.56 43.66 -
Nov 13, 2023 44.18 44.18 44.18 44.18 43.29 -
Nov 10, 2023 43.82 43.82 43.82 43.82 42.94 -
Nov 9, 2023 43.29 43.29 43.29 43.29 42.42 -
Nov 8, 2023 43.34 43.34 43.34 43.34 42.47 -
Nov 7, 2023 43.81 43.81 43.81 43.81 42.93 -
Nov 6, 2023 45.09 45.09 45.09 45.09 44.18 -
Nov 3, 2023 45.79 45.79 45.79 45.79 44.87 -
Nov 2, 2023 46.29 46.29 46.29 46.29 45.36 -
Nov 1, 2023 44.95 44.95 44.95 44.95 44.04 -
Oct 31, 2023 44.86 44.86 44.86 44.86 43.95 -
Oct 30, 2023 44.75 44.75 44.75 44.75 43.85 -
Oct 27, 2023 44.73 44.73 44.73 44.73 43.83 -
Oct 26, 2023 45.43 45.43 45.43 45.43 44.51 -
Oct 25, 2023 45.70 45.70 45.70 45.70 44.78 -
Oct 24, 2023 45.75 45.75 45.75 45.75 44.83 -
Oct 23, 2023 46.37 46.37 46.37 46.37 45.43 -
Oct 20, 2023 47.03 47.03 47.03 47.03 46.08 -
Oct 19, 2023 47.86 47.86 47.86 47.86 46.89 -
Oct 18, 2023 47.94 47.94 47.94 47.94 46.97 -
Oct 17, 2023 47.58 47.58 47.58 47.58 46.62 -
Oct 16, 2023 47.15 47.15 47.15 47.15 46.20 -
Oct 13, 2023 46.95 46.95 46.95 46.95 46.00 -
Oct 12, 2023 45.95 45.95 45.95 45.95 45.02 -
Oct 11, 2023 45.98 45.98 45.98 45.98 45.05 -
Oct 10, 2023 46.39 46.39 46.39 46.39 45.45 -
Oct 9, 2023 46.09 46.09 46.09 46.09 45.16 -
Oct 6, 2023 44.59 44.59 44.59 44.59 43.69 -
Oct 5, 2023 44.30 44.30 44.30 44.30 43.41 -
Oct 4, 2023 44.58 44.58 44.58 44.58 43.68 -
Oct 3, 2023 46.31 46.31 46.31 46.31 45.38 -
Oct 2, 2023 46.36 46.36 46.36 46.36 45.42 -
Sep 29, 2023 47.45 47.45 47.45 47.45 46.49 -
Sep 28, 2023 48.43 48.43 48.43 48.43 47.45 -
Sep 27, 2023 48.42 48.42 48.42 48.42 47.44 -
Sep 26, 2023 47.06 47.06 47.06 47.06 46.11 -
Sep 25, 2023 47.23 47.23 47.23 47.23 46.28 -
Sep 22, 2023 46.56 46.56 46.56 46.56 45.62 -
Sep 21, 2023 46.49 46.49 46.49 46.49 45.55 -
Sep 20, 2023 47.13 47.13 47.13 47.13 46.18 -
Sep 19, 2023 47.61 47.61 47.61 47.61 46.65 -
Sep 18, 2023 48.14 48.14 48.14 48.14 47.17 -
Sep 15, 2023 47.85 47.85 47.85 47.85 46.88 -
Sep 14, 2023 48.44 48.44 48.44 48.44 47.46 -
Sep 13, 2023 47.79 47.79 47.79 47.79 46.83 -
Sep 12, 2023 48.25 48.25 48.25 48.25 47.28 -
Sep 11, 2023 47.08 47.08 47.08 47.08 46.13 -
Sep 8, 2023 47.63 47.63 47.63 47.63 46.67 -
Sep 7, 2023 47.13 47.13 47.13 47.13 46.18 -
Sep 6, 2023 47.23 47.23 47.23 47.23 46.28 -
Sep 5, 2023 47.15 47.15 47.15 47.15 46.20 -
Sep 1, 2023 46.98 46.98 46.98 46.98 46.03 -
Aug 31, 2023 45.97 45.97 45.97 45.97 45.04 -
Aug 30, 2023 45.90 45.90 45.90 45.90 44.97 -
Aug 29, 2023 45.59 45.59 45.59 45.59 44.67 -
Aug 28, 2023 45.28 45.28 45.28 45.28 44.37 -
Aug 25, 2023 44.90 44.90 44.90 44.90 43.99 -
Aug 24, 2023 44.45 44.45 44.45 44.45 43.55 -
Aug 23, 2023 44.86 44.86 44.86 44.86 43.95 -
Aug 22, 2023 45.03 45.03 45.03 45.03 44.12 -
Aug 21, 2023 45.37 45.37 45.37 45.37 44.45 -
Aug 18, 2023 45.65 45.65 45.65 45.65 44.73 -
Aug 17, 2023 45.23 45.23 45.23 45.23 44.32 -
Aug 16, 2023 44.73 44.73 44.73 44.73 43.83 -
Aug 15, 2023 45.06 45.06 45.06 45.06 44.15 -
Aug 14, 2023 46.06 46.06 46.06 46.06 45.13 -
Aug 11, 2023 46.30 46.30 46.30 46.30 45.37 -
Aug 10, 2023 45.65 45.65 45.65 45.65 44.73 -
Aug 9, 2023 45.69 45.69 45.69 45.69 44.77 -
Aug 8, 2023 45.11 45.11 45.11 45.11 44.20 -
Aug 7, 2023 44.86 44.86 44.86 44.86 43.95 -
Aug 4, 2023 44.76 44.76 44.76 44.76 43.86 -
Aug 3, 2023 44.64 44.64 44.64 44.64 43.74 -
Aug 2, 2023 44.04 44.04 44.04 44.04 43.15 -
Aug 1, 2023 44.65 44.65 44.65 44.65 43.75 -
Jul 31, 2023 44.81 44.81 44.81 44.81 43.91 -
Jul 28, 2023 44.02 44.02 44.02 44.02 43.13 -
Jul 27, 2023 43.68 43.68 43.68 43.68 42.80 -
Jul 26, 2023 43.99 43.99 43.99 43.99 43.10 -
Jul 25, 2023 44.00 44.00 44.00 44.00 43.11 -
Jul 24, 2023 43.71 43.71 43.71 43.71 42.83 -
Jul 21, 2023 42.92 42.92 42.92 42.92 42.05 -
Jul 20, 2023 42.64 42.64 42.64 42.64 41.78 -
Jul 19, 2023 42.28 42.28 42.28 42.28 41.43 -
Jul 18, 2023 42.11 42.11 42.11 42.11 41.26 -
Jul 17, 2023 41.49 41.49 41.49 41.49 40.65 -
Jul 14, 2023 41.45 41.45 41.45 41.45 40.61 -
Jul 13, 2023 42.60 42.60 42.60 42.60 41.74 -
Jul 12, 2023 42.72 42.72 42.72 42.72 41.86 -
Jul 11, 2023 42.49 42.49 42.49 42.49 41.63 -
Jul 10, 2023 41.49 41.49 41.49 41.49 40.65 -
Jul 7, 2023 41.17 41.17 41.17 41.17 40.34 -
Jul 6, 2023 40.09 40.09 40.09 40.09 39.28 -
Jul 5, 2023 41.07 41.07 41.07 41.07 40.24 -
Jul 3, 2023 41.26 41.26 41.26 41.26 40.43 -
Jun 30, 2023 41.08 41.08 41.08 41.08 40.25 -
Jun 29, 2023 40.78 40.78 40.78 40.78 39.96 -
Jun 28, 2023 40.29 40.29 40.29 40.29 39.48 -
Jun 27, 2023 39.99 39.99 39.99 39.99 39.18 -

Related Tickers