Nasdaq - Delayed Quote USD

Fidelity Advisor Financials I (FFSIX)

36.95
-1.02
(-2.69%)
As of 8:09:13 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202536.9536.9536.9536.9536.95-
May 20, 202537.9737.9737.9737.9737.97-
May 19, 202538.2638.2638.2638.2638.26-
May 16, 202538.1638.1638.1638.1638.16-
May 15, 202537.9437.9437.9437.9437.94-
May 14, 202537.9037.9037.9037.9037.90-
May 13, 202538.0038.0038.0038.0038.00-
May 12, 202537.7837.7837.7837.7837.78-
May 9, 202536.7236.7236.7236.7236.72-
May 8, 202536.6636.6636.6636.6636.66-
May 7, 202536.0836.0836.0836.0836.08-
May 6, 202536.0836.0836.0836.0836.08-
May 5, 202536.2536.2536.2536.2536.25-
May 2, 202536.2736.2736.2736.2736.27-
May 1, 202535.3935.3935.3935.3935.39-
Apr 30, 202535.2535.2535.2535.2535.25-
Apr 29, 202535.3435.3435.3435.3435.34-
Apr 28, 202535.0535.0535.0535.0535.05-
Apr 25, 202534.9034.9034.9034.9034.90-
Apr 24, 202535.0535.0535.0535.0535.05-
Apr 23, 202534.4934.4934.4934.4934.49-
Apr 22, 202534.0234.0234.0234.0234.02-
Apr 21, 202532.9632.9632.9632.9632.96-
Apr 17, 202533.5633.5633.5633.5633.56-
Apr 16, 202533.3833.3833.3833.3833.38-
Apr 15, 202533.7933.7933.7933.7933.79-
Apr 14, 202533.4833.4833.4833.4833.48-
Apr 11, 202533.0033.0033.0033.0033.00-
Apr 10, 202532.6532.6532.6532.6532.65-
Apr 9, 202533.9333.9333.9333.9333.93-
Apr 8, 202531.4031.4031.4031.4031.40-
Apr 7, 202531.7431.7431.7431.7431.74-
Apr 4, 202531.9031.9031.9031.9031.90-
Apr 3, 202534.2334.2334.2334.2334.23-
Apr 2, 202536.6836.6836.6836.6836.68-
Apr 1, 202536.2336.2336.2336.2336.23-
Mar 31, 202536.2336.2336.2336.2336.23-
Mar 28, 202535.9135.9135.9135.9135.91-
Mar 27, 202536.6636.6636.6636.6636.66-
Mar 26, 202536.8436.8436.8436.8436.84-
Mar 25, 202537.0237.0237.0237.0237.02-
Mar 24, 202536.9236.9236.9236.9236.92-
Mar 21, 202536.1136.1136.1136.1136.11-
Mar 20, 202536.2036.2036.2036.2036.20-
Mar 19, 202536.2236.2236.2236.2236.22-
Mar 18, 202535.6935.6935.6935.6935.69-
Mar 17, 202535.7135.7135.7135.7135.71-
Mar 14, 202535.3735.3735.3735.3735.37-
Mar 13, 202534.4534.4534.4534.4534.45-
Mar 12, 202534.8234.8234.8234.8234.82-
Mar 11, 202534.6334.6334.6334.6334.63-
Mar 10, 202534.7334.7334.7334.7334.73-
Mar 7, 202535.9035.9035.9035.9035.90-
Mar 6, 202536.0436.0436.0436.0436.04-
Mar 5, 202536.6736.6736.6736.6736.67-
Mar 4, 202536.4136.4136.4136.4136.41-
Mar 3, 202537.7537.7537.7537.7537.75-
Feb 28, 202538.1838.1838.1838.1838.18-
Feb 27, 202537.5337.5337.5337.5337.53-
Feb 26, 202537.4037.4037.4037.4037.40-
Feb 25, 202537.3537.3537.3537.3537.35-
Feb 24, 202537.4737.4737.4737.4737.47-
Feb 21, 202537.4037.4037.4037.4037.40-
Feb 20, 202538.0438.0438.0438.0438.04-
Feb 19, 202538.5738.5738.5738.5738.57-
Feb 18, 202538.7238.7238.7238.7238.72-
Feb 14, 202538.4338.4338.4338.4338.43-
Feb 13, 202538.2238.2238.2238.2238.22-
Feb 12, 202537.9937.9937.9937.9937.99-
Feb 11, 202538.1738.1738.1738.1738.17-
Feb 10, 202538.1438.1438.1438.1438.14-
Feb 7, 202538.5638.5638.5638.5638.56-
Feb 6, 202538.9538.9538.9538.9538.95-
Feb 5, 202538.7638.7638.7638.7638.76-
Feb 4, 202538.3538.3538.3538.3538.35-
Feb 3, 202538.2338.2338.2338.2338.23-
Jan 31, 202538.5838.5838.5838.5838.58-
Jan 30, 202538.8538.8538.8538.8538.85-
Jan 29, 202538.5138.5138.5138.5138.51-
Jan 28, 202538.4338.4338.4338.4338.43-
Jan 27, 202538.5038.5038.5038.5038.50-
Jan 24, 202538.2438.2438.2438.2438.24-
Jan 23, 202538.1038.1038.1038.1038.10-
Jan 22, 202537.9537.9537.9537.9537.95-
Jan 21, 202537.9937.9937.9937.9937.99-
Jan 17, 202537.6337.6337.6337.6337.63-
Jan 16, 202537.4237.4237.4237.4237.42-
Jan 15, 202537.2537.2537.2537.2537.25-
Jan 14, 202536.2536.2536.2536.2536.25-
Jan 13, 202535.6735.6735.6735.6735.67-
Jan 10, 202536.4136.4136.4136.4136.41-
Jan 8, 202536.4136.4136.4136.4136.41-
Jan 7, 202536.3836.3836.3836.3836.38-
Jan 6, 202536.5236.5236.5236.5236.52-
Jan 3, 202536.5236.5236.5236.5236.52-
Jan 2, 202536.1836.1836.1836.1836.18-
Dec 31, 202436.3136.3136.3136.3136.31-
Dec 30, 202436.2736.2736.2736.2736.27-
Dec 27, 202436.5836.5836.5836.5836.58-
Dec 26, 202436.9236.9236.9236.9236.92-
Dec 24, 202436.7736.7736.7736.7736.77-
Dec 23, 202436.3536.3536.3536.3536.35-
Dec 20, 2024 0.553 Dividend
Dec 20, 202436.2836.2836.2836.2836.28-
Dec 20, 2024 1.25 Capital Gains
Dec 19, 202437.5537.5537.5537.5535.75-
Dec 18, 202437.4337.4337.4337.4335.64-
Dec 17, 202438.8038.8038.8038.8036.94-
Dec 16, 202439.2239.2239.2239.2237.34-
Dec 13, 202439.0939.0939.0939.0937.22-
Dec 12, 202439.2239.2239.2239.2237.34-
Dec 11, 202439.4139.4139.4139.4137.52-
Dec 10, 202439.2239.2239.2239.2237.34-
Dec 9, 202439.3739.3739.3739.3737.48-
Dec 6, 202439.9039.9039.9039.9037.99-
Dec 5, 202439.8939.8939.8939.8937.98-
Dec 4, 202439.8739.8739.8739.8737.96-
Dec 3, 202439.9839.9839.9839.9838.07-
Dec 2, 202440.2240.2240.2240.2238.29-
Nov 29, 202440.4440.4440.4440.4438.50-
Nov 27, 202440.3840.3840.3840.3838.45-
Nov 26, 202440.3640.3640.3640.3638.43-
Nov 25, 202440.4140.4140.4140.4138.48-
Nov 22, 202439.9239.9239.9239.9238.01-
Nov 21, 202439.4439.4439.4439.4437.55-
Nov 20, 202438.9538.9538.9538.9537.08-
Nov 19, 202439.0039.0039.0039.0037.13-
Nov 18, 202439.1639.1639.1639.1637.28-
Nov 15, 202439.0639.0639.0639.0637.19-
Nov 14, 202438.9538.9538.9538.9537.08-
Nov 13, 202439.0839.0839.0839.0837.21-
Nov 12, 202439.2339.2339.2339.2337.35-
Nov 11, 202439.4739.4739.4739.4737.58-
Nov 8, 202438.7338.7338.7338.7336.88-
Nov 7, 202438.4138.4138.4138.4136.57-
Nov 6, 202439.2239.2239.2239.2237.34-
Nov 5, 202436.4136.4136.4136.4134.67-
Nov 4, 202436.1036.1036.1036.1034.37-
Nov 1, 202436.3436.3436.3436.3434.60-
Oct 31, 202436.3736.3736.3736.3734.63-
Oct 30, 202436.7636.7636.7636.7635.00-
Oct 29, 202436.5636.5636.5636.5634.81-
Oct 28, 202436.6836.6836.6836.6834.92-
Oct 25, 202436.1236.1236.1236.1234.39-
Oct 24, 202436.5436.5436.5436.5434.79-
Oct 23, 202436.4836.4836.4836.4834.73-
Oct 22, 202436.5536.5536.5536.5534.80-
Oct 21, 202436.5136.5136.5136.5134.76-
Oct 18, 202437.0437.0437.0437.0435.27-
Oct 17, 202437.1637.1637.1637.1635.38-
Oct 16, 202436.8936.8936.8936.8935.12-
Oct 15, 202436.3736.3736.3736.3734.63-
Oct 14, 202436.2336.2336.2336.2334.50-
Oct 11, 202435.9435.9435.9435.9434.22-
Oct 10, 202435.2035.2035.2035.2033.51-
Oct 9, 202435.2535.2535.2535.2533.56-
Oct 8, 202434.9434.9434.9434.9433.27-
Oct 7, 202434.8234.8234.8234.8233.15-
Oct 4, 202435.1635.1635.1635.1633.48-
Oct 3, 202434.5234.5234.5234.5232.87-
Oct 2, 202434.5234.5234.5234.5232.87-
Oct 1, 202434.5134.5134.5134.5132.86-
Sep 30, 202434.8534.8534.8534.8533.18-
Sep 27, 202434.7134.7134.7134.7133.05-
Sep 26, 202434.6734.6734.6734.6733.01-
Sep 25, 202434.3634.3634.3634.3632.71-
Sep 24, 202434.5934.5934.5934.5932.93-
Sep 23, 202434.8734.8734.8734.8733.20-
Sep 20, 202434.8834.8834.8834.8833.21-
Sep 19, 202435.1535.1535.1535.1533.47-
Sep 18, 202434.5334.5334.5334.5332.88-
Sep 17, 202434.5534.5534.5534.5532.90-
Sep 16, 202434.3834.3834.3834.3832.73-
Sep 13, 202433.9733.9733.9733.9732.34-
Sep 12, 202433.5633.5633.5633.5631.95-
Sep 11, 202433.4533.4533.4533.4531.85-
Sep 10, 202433.6433.6433.6433.6432.03-
Sep 9, 202433.8133.8133.8133.8132.19-
Sep 6, 202433.4533.4533.4533.4531.85-
Sep 5, 202434.0534.0534.0534.0532.42-
Sep 4, 202434.2934.2934.2934.2932.65-
Sep 3, 202434.3834.3834.3834.3832.73-
Aug 30, 202434.6934.6934.6934.6933.03-
Aug 29, 202434.3834.3834.3834.3832.73-
Aug 28, 202434.1734.1734.1734.1732.53-
Aug 27, 202434.0734.0734.0734.0732.44-
Aug 26, 202434.0134.0134.0134.0132.38-
Aug 23, 202434.0134.0134.0134.0132.38-
Aug 22, 202433.4733.4733.4733.4731.87-
Aug 21, 202433.3633.3633.3633.3631.76-
Aug 20, 202433.2833.2833.2833.2831.69-
Aug 19, 202433.5833.5833.5833.5831.97-
Aug 16, 202433.3433.3433.3433.3431.74-
Aug 15, 202433.1133.1133.1133.1131.52-
Aug 14, 202432.6432.6432.6432.6431.08-
Aug 13, 202432.3432.3432.3432.3430.79-
Aug 12, 202431.9831.9831.9831.9830.45-
Aug 9, 202432.1632.1632.1632.1630.62-
Aug 8, 202432.0132.0132.0132.0130.48-
Aug 7, 202431.4431.4431.4431.4429.93-
Aug 6, 202431.4631.4631.4631.4629.95-
Aug 5, 202431.2131.2131.2131.2129.72-
Aug 2, 202432.2132.2132.2132.2130.67-
Aug 1, 202433.2033.2033.2033.2031.61-
Jul 31, 202434.1034.1034.1034.1032.47-
Jul 30, 202434.0934.0934.0934.0932.46-
Jul 29, 202433.7333.7333.7333.7332.11-
Jul 26, 202433.9733.9733.9733.9732.34-
Jul 25, 202433.5233.5233.5233.5231.91-
Jul 24, 202433.1933.1933.1933.1931.60-
Jul 23, 202433.5833.5833.5833.5831.97-
Jul 22, 202433.4233.4233.4233.4231.82-
Jul 19, 202433.1733.1733.1733.1731.58-
Jul 18, 202433.3933.3933.3933.3931.79-
Jul 17, 202433.7733.7733.7733.7732.15-
Jul 16, 202433.5533.5533.5533.5531.94-
Jul 15, 202432.8332.8332.8332.8331.26-
Jul 12, 202432.3732.3732.3732.3730.82-
Jul 11, 202432.3632.3632.3632.3630.81-
Jul 10, 202431.8931.8931.8931.8930.36-
Jul 9, 202431.6231.6231.6231.6230.11-
Jul 8, 202431.3731.3731.3731.3729.87-
Jul 5, 202431.3131.3131.3131.3129.81-
Jul 3, 202431.5031.5031.5031.5029.99-
Jul 2, 202431.5831.5831.5831.5830.07-
Jul 1, 202431.3331.3331.3331.3329.83-
Jun 28, 202431.3731.3731.3731.3729.87-
Jun 27, 202430.9830.9830.9830.9829.50-
Jun 26, 202430.9330.9330.9330.9329.45-
Jun 25, 202431.0831.0831.0831.0829.59-
Jun 24, 202431.4231.4231.4231.4229.92-
Jun 21, 202431.0331.0331.0331.0329.54-
Jun 20, 202431.1731.1731.1731.1729.68-
Jun 18, 202431.0231.0231.0231.0229.53-
Jun 17, 202430.8230.8230.8230.8229.34-
Jun 14, 202430.4830.4830.4830.4829.02-
Jun 13, 202430.6830.6830.6830.6829.21-
Jun 12, 202430.9030.9030.9030.9029.42-
Jun 11, 202430.5830.5830.5830.5829.12-
Jun 10, 202430.9830.9830.9830.9829.50-
Jun 7, 202431.0531.0531.0531.0529.56-
Jun 6, 202431.0431.0431.0431.0429.55-
Jun 5, 202431.1331.1331.1331.1329.64-
Jun 4, 202431.0331.0331.0331.0329.54-
Jun 3, 202431.3031.3031.3031.3029.80-
May 31, 202431.5031.5031.5031.5029.99-
May 30, 202431.1631.1631.1631.1629.67-
May 29, 202430.9230.9230.9230.9229.44-
May 28, 202431.2631.2631.2631.2629.76-
May 24, 202431.6631.6631.6631.6630.14-
May 23, 202431.4031.4031.4031.4029.90-
May 22, 202431.9331.9331.9331.9330.40-

Related Tickers

FGADX Franklin Gold and Precious Metals Adv
29.64
+3.02%
 
FRGOX Franklin Gold and Precious Metals C
23.20
+3.02%
 
FKRCX Franklin Gold and Precious Metals A
26.98
+3.02%
 
FGPMX Franklin Gold and Precious Metals R6
30.13
+3.01%
 
INIYX VanEck International Investors Gold Y
16.09
+2.16%
 
INIIX VanEck International Investors Gold I
21.98
+2.14%
 
INIVX VanEck International Investors Gold A
15.49
+2.11%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
16.61
+2.09%
 
FEGIX First Eagle Gold I
36.99
+1.96%
 
FEURX First Eagle Gold R6
37.10
+1.95%
 
CVISX Causeway International Small Cap Inv
15.19
+0.80%
 
CIISX Causeway International Small Cap Instl
15.21
+0.80%
 
WFEMX WCM Focused Emerging Markets Investor
16.18
+0.68%
 
WCMEX WCM Focused Emerging Markets Instl
16.42
+0.67%
 
CPAEX Counterpoint Tactical Equity A
22.66
+0.58%
 
CPCEX Counterpoint Tactical Equity C
21.13
+0.57%
 
CPIEX Counterpoint Tactical Equity I
23.18
+0.56%
 
MISMX Matthews EM Sm Coms Instl
24.05
+0.46%
 
MSMLX Matthews EM Sm Coms Inv
24.07
+0.46%
 
KINCX Kinetics Internet Adv C
84.93
+0.40%
 
WWWFX Kinetics Internet No Load
116.21
+0.40%
 
KINAX Kinetics Internet Adv A
104.62
+0.39%
 
JAKRX JHancock Disciplined Value Glb L/S A
15.34
+0.39%
 
SEUPX NAA Mid Growth P
33.57
+0.39%
 
JAKTX JHancock Disciplined Value Glb L/S C
15.29
+0.33%
 
JAKVX JHancock Disciplined Value Glb L/S R6
15.35
+0.33%
 
JAKUX JHancock Disciplined Value Glb L/S I
15.67
+0.32%
 
SAHMX SA International Value
15.18
+0.26%
 
RAIWX Manning & Napier Rainier Intl Discv W
26.22
0.00%
 
QLERX AQR Long-Short Equity R6
18.52
+0.22%
 
AVALX Aegis Value I
44.28
+0.20%
 
QLENX AQR Long-Short Equity N
17.82
+0.17%
 
QLEIX AQR Long-Short Equity I
18.33
+0.16%
 
YFSNX AMG Yacktman Global N
15.11
+0.13%
 
GEMEX GMO Emerging Markets I
25.44
+0.08%
 
GEMNX GMO Emerging Markets R6
25.50
+0.08%
 
YFSIX AMG Yacktman Global I
15.15
+0.07%
 
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.79
+0.06%
 
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.93
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
FCHKX Fidelity Advisor China Region C
39.72
+0.03%
 
FHKAX Fidelity Advisor China Region A
41.75
+0.02%
 
FHKIX Fidelity Advisor China Region I
42.04
+0.02%
 
FHKCX Fidelity China Region
42.37
+0.02%
 
SDIVX Stock Dividend
18.97
+0.02%
 
BSPAX iShares S&P 500 Index Investor A
684.63
0.00%
 
BSPGX iShares S&P 500 Index G
685.20
0.00%
 
BSPIX iShares S&P 500 Index Institutional
684.97
0.00%
 
BSPSX iShares S&P 500 Index Service
684.72
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
17.75
0.00%
 
FEAAX Fidelity Advisor Emerging Asia A
51.16
0.00%
 
FEATX Fidelity Advisor Emerging Asia M
48.66
0.00%
 
FERCX Fidelity Advisor Emerging Asia C
43.16
0.00%
 
FERIX Fidelity Advisor Emerging Asia I
53.81
0.00%
 
FHKTX Fidelity Advisor China Region M
41.37
0.00%
 
FIQFX Fidelity Advisor China Region Z
42.01
0.00%
 
FIQPX Fidelity Advisor Emerging Asia Z
53.89
0.00%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.96
0.00%
 
GIFSX Guggenheim Floating Rate Strats R6
23.97
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
22.94
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
22.97
0.00%
 
LIHPX BlackRock LifePath Index 2045 Fund
22.81
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
24.02
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
24.10
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
24.10
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
23.98
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
24.93
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
25.01
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
25.02
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
24.87
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
18.14
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
18.28
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
18.60
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
18.01
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
16.06
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
16.39
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
23.13
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
22.89
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
17.87
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
23.53
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
19.63
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
19.84
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
20.27
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
19.50
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
17.73
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
17.66
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
23.34
0.00%
 
WFSPX iShares S&P 500 Index K
685.20
0.00%
 
FSEAX Fidelity Emerging Asia
53.17
-0.02%
 
DRESX Driehaus Emerging Markets Small Cap Growth Fund
22.40
-0.04%
 
HMEZX NexPoint Merger Arbitrage Z
19.91
-0.05%
 
HMEAX NexPoint Merger Arbitrage A
19.49
-0.05%
 
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.35
-0.05%
 
NFRFX Nuveen Floating Rate Income R6
18.07
-0.06%
 
MOWIX Moerus Worldwide Value Institutional
18.02
-0.06%
 
NFRIX Nuveen Floating Rate Income I
17.99
-0.06%
 
NFRAX Nuveen Floating Rate Income A
17.97
-0.06%
 
WWWEX Kinetics Global No Load
17.83
-0.06%
 
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.05
-0.06%
 
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.03
-0.06%