Nasdaq - Delayed Quote USD

Fidelity Advisor Biotechnology Z (FIJYX)

26.94
+0.55
+(2.08%)
At close: 8:04:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202526.3926.3926.3926.3926.39-
May 14, 202526.3926.3926.3926.3926.39-
May 13, 202527.0627.0627.0627.0627.06-
May 12, 202527.5627.5627.5627.5627.56-
May 9, 202526.4626.4626.4626.4626.46-
May 8, 202526.9826.9826.9826.9826.98-
May 7, 202528.6828.6828.6828.6828.68-
May 6, 202528.6828.6828.6828.6828.68-
May 5, 202528.6828.6828.6828.6828.68-
May 2, 202528.8728.8728.8728.8728.87-
May 1, 202528.4128.4128.4128.4128.41-
Apr 30, 202528.6828.6828.6828.6828.68-
Apr 29, 202528.1728.1728.1728.1728.17-
Apr 28, 202528.0928.0928.0928.0928.09-
Apr 25, 202527.6427.6427.6427.6427.64-
Apr 24, 202527.6427.6427.6427.6427.64-
Apr 23, 202527.1527.1527.1527.1527.15-
Apr 22, 202526.7626.7626.7626.7626.76-
Apr 21, 202526.0826.0826.0826.0826.08-
Apr 17, 202526.1926.1926.1926.1926.19-
Apr 16, 202525.7725.7725.7725.7725.77-
Apr 15, 202526.1926.1926.1926.1926.19-
Apr 14, 202526.3326.3326.3326.3326.33-
Apr 11, 202525.4725.4725.4725.4725.47-
Apr 10, 202524.6224.6224.6224.6224.62-
Apr 9, 202525.4925.4925.4925.4925.49-
Apr 8, 202524.2824.2824.2824.2824.28-
Apr 7, 202525.4625.4625.4625.4625.46-
Apr 4, 202525.7025.7025.7025.7025.70-
Apr 3, 202527.4327.4327.4327.4327.43-
Apr 2, 202528.1028.1028.1028.1028.10-
Apr 1, 202527.5127.5127.5127.5127.51-
Mar 31, 202528.5128.5128.5128.5128.51-
Mar 28, 202529.1129.1129.1129.1129.11-
Mar 27, 202529.1629.1629.1629.1629.16-
Mar 26, 202528.9028.9028.9028.9028.90-
Mar 25, 202529.3529.3529.3529.3529.35-
Mar 24, 202530.2130.2130.2130.2130.21-
Mar 21, 202529.9429.9429.9429.9429.94-
Mar 20, 202529.8229.8229.8229.8229.82-
Mar 19, 202530.0330.0330.0330.0330.03-
Mar 18, 202529.8929.8929.8929.8929.89-
Mar 17, 202530.3530.3530.3530.3530.35-
Mar 14, 202529.8329.8329.8329.8329.83-
Mar 13, 202529.6929.6929.6929.6929.69-
Mar 12, 202529.9629.9629.9629.9629.96-
Mar 11, 202529.7529.7529.7529.7529.75-
Mar 10, 202529.7729.7729.7729.7729.77-
Mar 7, 202530.0230.0230.0230.0230.02-
Mar 6, 202530.0130.0130.0130.0130.01-
Mar 5, 202530.0630.0630.0630.0630.06-
Mar 4, 202529.4329.4329.4329.4329.43-
Mar 3, 202529.4629.4629.4629.4629.46-
Feb 28, 202530.0530.0530.0530.0530.05-
Feb 27, 202529.5629.5629.5629.5629.56-
Feb 26, 202529.7129.7129.7129.7129.71-
Feb 25, 202529.9029.9029.9029.9029.90-
Feb 24, 202530.1730.1730.1730.1730.17-
Feb 21, 202530.4430.4430.4430.4430.44-
Feb 20, 202530.4930.4930.4930.4930.49-
Feb 19, 202530.1330.1330.1330.1330.13-
Feb 18, 202529.9129.9129.9129.9129.91-
Feb 14, 202529.7329.7329.7329.7329.73-
Feb 13, 202529.8629.8629.8629.8629.86-
Feb 12, 202529.5729.5729.5729.5729.57-
Feb 11, 202529.3429.3429.3429.3429.34-
Feb 10, 202529.6729.6729.6729.6729.67-
Feb 7, 202530.0130.0130.0130.0130.01-
Feb 6, 202530.6230.6230.6230.6230.62-
Feb 5, 202531.0431.0431.0431.0431.04-
Feb 4, 202530.3530.3530.3530.3530.35-
Feb 3, 202530.1430.1430.1430.1430.14-
Jan 31, 202530.2330.2330.2330.2330.23-
Jan 30, 202530.0430.0430.0430.0430.04-
Jan 29, 202529.7229.7229.7229.7229.72-
Jan 28, 202529.6629.6629.6629.6629.66-
Jan 27, 202529.7129.7129.7129.7129.71-
Jan 24, 202529.5129.5129.5129.5129.51-
Jan 23, 202529.6629.6629.6629.6629.66-
Jan 22, 202529.1729.1729.1729.1729.17-
Jan 21, 202529.3229.3229.3229.3229.32-
Jan 17, 202528.7128.7128.7128.7128.71-
Jan 16, 202528.8628.8628.8628.8628.86-
Jan 15, 202529.1329.1329.1329.1329.13-
Jan 14, 202528.5828.5828.5828.5828.58-
Jan 13, 202529.2829.2829.2829.2829.28-
Jan 10, 202529.1329.1329.1329.1329.13-
Jan 8, 202530.1330.1330.1330.1330.13-
Jan 7, 202530.5030.5030.5030.5030.50-
Jan 6, 202530.4030.4030.4030.4030.40-
Jan 3, 202530.6230.6230.6230.6230.62-
Jan 2, 202530.2530.2530.2530.2530.25-
Dec 31, 202429.9329.9329.9329.9329.93-
Dec 30, 202429.7729.7729.7729.7729.77-
Dec 27, 202430.2230.2230.2230.2230.22-
Dec 26, 2024 0.911 Dividend
Dec 26, 202430.7030.7030.7030.7030.70-
Dec 26, 2024 0.84 Capital Gains
Dec 24, 202432.3432.3432.3432.3430.59-
Dec 23, 202432.2432.2432.2432.2430.50-
Dec 20, 202431.9831.9831.9831.9830.25-
Dec 19, 202431.5931.5931.5931.5929.88-
Dec 18, 202431.6831.6831.6831.6829.97-
Dec 17, 202433.0533.0533.0533.0531.26-
Dec 16, 202432.7732.7732.7732.7731.00-
Dec 13, 202432.4132.4132.4132.4130.66-
Dec 12, 202432.5832.5832.5832.5830.82-
Dec 11, 202433.7933.7933.7933.7931.96-
Dec 10, 202433.9833.9833.9833.9832.14-
Dec 9, 202434.2534.2534.2534.2532.40-
Dec 6, 202434.3334.3334.3334.3332.47-
Dec 5, 202433.8233.8233.8233.8231.99-
Dec 4, 202434.1834.1834.1834.1832.33-
Dec 3, 202434.1034.1034.1034.1032.26-
Dec 2, 202434.3934.3934.3934.3932.53-
Nov 29, 202434.6334.6334.6334.6332.76-
Nov 27, 202434.6134.6134.6134.6132.74-
Nov 26, 202434.3634.3634.3634.3632.50-
Nov 25, 202434.0634.0634.0634.0632.22-
Nov 22, 202433.7033.7033.7033.7031.88-
Nov 21, 202432.9932.9932.9932.9931.21-
Nov 20, 202432.9632.9632.9632.9631.18-
Nov 19, 202432.7732.7732.7732.7731.00-
Nov 18, 202432.5232.5232.5232.5230.76-
Nov 15, 202432.8732.8732.8732.8731.09-
Nov 14, 202434.5534.5534.5534.5532.68-
Nov 13, 202435.3035.3035.3035.3033.39-
Nov 12, 202435.8135.8135.8135.8133.87-
Nov 11, 202437.1337.1337.1337.1335.12-
Nov 8, 202438.1738.1738.1738.1736.11-
Nov 7, 202437.8937.8937.8937.8935.84-
Nov 6, 202437.7837.7837.7837.7835.74-
Nov 5, 202437.4337.4337.4337.4335.41-
Nov 4, 202437.0437.0437.0437.0435.04-
Nov 1, 202437.2337.2337.2337.2335.22-
Oct 31, 202436.8936.8936.8936.8934.90-
Oct 30, 202437.2237.2237.2237.2235.21-
Oct 29, 202437.0237.0237.0237.0235.02-
Oct 28, 202437.2437.2437.2437.2435.23-
Oct 25, 202436.9736.9736.9736.9734.97-
Oct 24, 202437.0437.0437.0437.0435.04-
Oct 23, 202436.7836.7836.7836.7834.79-
Oct 22, 202437.4237.4237.4237.4235.40-
Oct 21, 202437.2737.2737.2737.2735.26-
Oct 18, 202437.7937.7937.7937.7935.75-
Oct 17, 202437.5737.5737.5737.5735.54-
Oct 16, 202437.7937.7937.7937.7935.75-
Oct 15, 202437.4037.4037.4037.4035.38-
Oct 14, 202437.2937.2937.2937.2935.27-
Oct 11, 202437.1137.1137.1137.1135.10-
Oct 10, 202436.3436.3436.3436.3434.38-
Oct 9, 202436.3436.3436.3436.3434.38-
Oct 8, 202436.4936.4936.4936.4934.52-
Oct 7, 202436.3036.3036.3036.3034.34-
Oct 4, 202436.4436.4436.4436.4434.47-
Oct 3, 202436.1936.1936.1936.1934.23-
Oct 2, 202436.5236.5236.5236.5234.55-
Oct 1, 202436.5436.5436.5436.5434.56-
Sep 30, 202436.7136.7136.7136.7134.73-
Sep 27, 202436.3336.3336.3336.3334.37-
Sep 26, 202436.1936.1936.1936.1934.23-
Sep 25, 202436.1036.1036.1036.1034.15-
Sep 24, 202436.5636.5636.5636.5634.58-
Sep 23, 202436.7536.7536.7536.7534.76-
Sep 20, 202437.5937.5937.5937.5935.56-
Sep 19, 202437.6537.6537.6537.6535.61-
Sep 18, 202436.9936.9936.9936.9934.99-
Sep 17, 202436.9736.9736.9736.9734.97-
Sep 16, 202437.2437.2437.2437.2435.23-
Sep 13, 202436.9136.9136.9136.9134.91-
Sep 12, 202436.3136.3136.3136.3134.35-
Sep 11, 202436.2836.2836.2836.2834.32-
Sep 10, 202436.3136.3136.3136.3134.35-
Sep 9, 202436.1236.1236.1236.1234.17-
Sep 6, 202435.5935.5935.5935.5933.67-
Sep 5, 202436.0136.0136.0136.0134.06-
Sep 4, 202436.2336.2336.2336.2334.27-
Sep 3, 202436.1136.1136.1136.1134.16-
Aug 30, 202436.5136.5136.5136.5134.54-
Aug 29, 202436.3636.3636.3636.3634.39-
Aug 28, 202436.1536.1536.1536.1534.20-
Aug 27, 202436.2236.2236.2236.2234.26-
Aug 26, 202436.4236.4236.4236.4234.45-
Aug 23, 202436.3436.3436.3436.3434.38-
Aug 22, 202435.9335.9335.9335.9333.99-
Aug 21, 202436.3436.3436.3436.3434.38-
Aug 20, 202436.1536.1536.1536.1534.20-
Aug 19, 202436.1136.1136.1136.1134.16-
Aug 16, 202435.2235.2235.2235.2233.32-
Aug 15, 202435.1935.1935.1935.1933.29-
Aug 14, 202434.7034.7034.7034.7032.82-
Aug 13, 202434.7134.7134.7134.7132.83-
Aug 12, 202434.3634.3634.3634.3632.50-
Aug 9, 202434.2734.2734.2734.2732.42-
Aug 8, 202434.2434.2434.2434.2432.39-
Aug 7, 202433.4033.4033.4033.4031.59-
Aug 6, 202434.0634.0634.0634.0632.22-
Aug 5, 202433.8333.8333.8333.8332.00-
Aug 2, 202434.9134.9134.9134.9133.02-
Aug 1, 202435.5335.5335.5335.5333.61-
Jul 31, 202435.4135.4135.4135.4133.50-
Jul 30, 202435.4435.4435.4435.4433.52-
Jul 29, 202435.5835.5835.5835.5833.66-
Jul 26, 202435.9935.9935.9935.9934.04-
Jul 25, 202435.6135.6135.6135.6133.69-
Jul 24, 202434.9634.9634.9634.9633.07-
Jul 23, 202434.9934.9934.9934.9933.10-
Jul 22, 202434.9134.9134.9134.9133.02-
Jul 19, 202434.4434.4434.4434.4432.58-
Jul 18, 202434.3734.3734.3734.3732.51-
Jul 17, 202435.1335.1335.1335.1333.23-
Jul 16, 202435.5835.5835.5835.5833.66-
Jul 15, 202435.1735.1735.1735.1733.27-
Jul 12, 202434.9734.9734.9734.9733.08-
Jul 11, 202434.6034.6034.6034.6032.73-
Jul 10, 202433.9433.9433.9433.9432.11-
Jul 9, 202433.5733.5733.5733.5731.76-
Jul 8, 202433.0233.0233.0233.0231.24-
Jul 5, 202432.5132.5132.5132.5130.75-
Jul 3, 202432.1232.1232.1232.1230.38-
Jul 2, 202432.3432.3432.3432.3430.59-
Jul 1, 202432.9332.9332.9332.9331.15-
Jun 28, 202432.8232.8232.8232.8231.05-
Jun 27, 202432.7932.7932.7932.7931.02-
Jun 26, 202432.5332.5332.5332.5330.77-
Jun 25, 202432.7532.7532.7532.7530.98-
Jun 24, 202432.8932.8932.8932.8931.11-
Jun 21, 202432.0032.0032.0032.0030.27-
Jun 20, 202431.5931.5931.5931.5929.88-
Jun 18, 202431.4031.4031.4031.4029.70-
Jun 17, 202431.5831.5831.5831.5829.87-
Jun 14, 202432.0032.0032.0032.0030.27-
Jun 13, 202432.1732.1732.1732.1730.43-
Jun 12, 202432.2032.2032.2032.2030.46-
Jun 11, 202432.0832.0832.0832.0830.35-
Jun 10, 202432.1632.1632.1632.1630.42-
Jun 7, 202431.9231.9231.9231.9230.19-
Jun 6, 202431.9831.9831.9831.9830.25-
Jun 5, 202432.1132.1132.1132.1130.37-
Jun 4, 202431.4931.4931.4931.4929.79-
Jun 3, 202431.6731.6731.6731.6729.96-
May 31, 202431.4031.4031.4031.4029.70-
May 30, 202431.0331.0331.0331.0329.35-
May 29, 202430.7530.7530.7530.7529.09-
May 28, 202431.0031.0031.0031.0029.32-
May 24, 202431.0331.0331.0331.0329.35-
May 23, 202430.9830.9830.9830.9829.31-
May 22, 202431.5631.5631.5631.5629.85-
May 21, 202431.7431.7431.7431.7430.02-
May 20, 202432.0632.0632.0632.0630.33-
May 17, 202432.0132.0132.0132.0130.28-
May 16, 202432.1832.1832.1832.1830.44-

Related Tickers