Nasdaq - Delayed Quote USD
Fidelity Advisor New Insights I (FINSX)
45.32
+0.17
+(0.38%)
As of 8:09:11 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| Jun 2, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| May 30, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| May 29, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| May 28, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| May 27, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| May 23, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| May 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| May 21, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| May 20, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| May 19, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| May 16, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| May 15, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| May 14, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| May 13, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| May 12, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| May 9, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| May 8, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| May 7, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| May 6, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| May 5, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| May 2, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| May 1, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Apr 30, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Apr 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Apr 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 25, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| Apr 24, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Apr 23, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| Apr 22, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Apr 21, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Apr 17, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| Apr 16, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Apr 15, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| Apr 14, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| Apr 11, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Apr 10, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Apr 9, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| Apr 8, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Apr 7, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Apr 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 3, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| Apr 2, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Apr 1, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| Mar 31, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Mar 28, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| Mar 27, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Mar 26, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| Mar 25, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Mar 24, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| Mar 21, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Mar 20, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Mar 19, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Mar 18, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Mar 17, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| Mar 14, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Mar 13, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| Mar 12, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Mar 11, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Mar 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Mar 7, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| Mar 6, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| Mar 5, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Mar 4, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| Mar 3, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Feb 28, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Feb 27, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| Feb 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Feb 25, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Feb 24, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| Feb 21, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Feb 20, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Feb 19, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| Feb 18, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| Feb 14, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Feb 13, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Feb 12, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Feb 11, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Feb 10, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Feb 7, 2025 | 0 Dividend | |||||
| Feb 7, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Feb 7, 2025 | 0.54 Capital Gains | |||||
| Feb 6, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 45.85 | - |
| Feb 5, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.53 | - |
| Feb 4, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.34 | - |
| Feb 3, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 44.91 | - |
| Jan 31, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.15 | - |
| Jan 30, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.40 | - |
| Jan 29, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.02 | - |
| Jan 28, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.15 | - |
| Jan 27, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.40 | - |
| Jan 24, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 45.74 | - |
| Jan 23, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 45.82 | - |
| Jan 22, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 45.52 | - |
| Jan 21, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 44.93 | - |
| Jan 17, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.42 | - |
| Jan 16, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.00 | - |
| Jan 15, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.12 | - |
| Jan 14, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.18 | - |
| Jan 13, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.25 | - |
| Jan 10, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.45 | - |
| Jan 8, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 43.93 | - |
| Jan 7, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 43.94 | - |
| Jan 6, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 44.55 | - |
| Jan 3, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 43.94 | - |
| Jan 2, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.34 | - |
| Dec 31, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.09 | - |
| Dec 30, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.36 | - |
| Dec 27, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 43.77 | - |
| Dec 26, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.25 | - |
| Dec 24, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.34 | - |
| Dec 23, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 43.93 | - |
| Dec 20, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.51 | - |
| Dec 19, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.13 | - |
| Dec 18, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.07 | - |
| Dec 17, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.38 | - |
| Dec 16, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.64 | - |
| Dec 13, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.41 | - |
| Dec 12, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.62 | - |
| Dec 11, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 44.98 | - |
| Dec 10, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.37 | - |
| Dec 9, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.48 | - |
| Dec 6, 2024 | 0.01 Dividend | |||||
| Dec 6, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 44.96 | - |
| Dec 6, 2024 | 2.22 Capital Gains | |||||
| Dec 5, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 44.73 | - |
| Dec 4, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 44.12 | - |
| Dec 3, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 43.68 | - |
| Dec 2, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 43.45 | - |
| Nov 29, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 43.19 | - |
| Nov 27, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 42.94 | - |
| Nov 26, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 43.16 | - |
| Nov 25, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 42.77 | - |
| Nov 22, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 42.71 | - |
| Nov 21, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 42.75 | - |
| Nov 20, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 42.61 | - |
| Nov 19, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 42.60 | - |
| Nov 18, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 42.20 | - |
| Nov 15, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 42.10 | - |
| Nov 14, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 42.94 | - |
| Nov 13, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 43.19 | - |
| Nov 12, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 43.29 | - |
| Nov 11, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 43.29 | - |
| Nov 8, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 43.33 | - |
| Nov 7, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 43.24 | - |
| Nov 6, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 42.74 | - |
| Nov 5, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 41.82 | - |
| Nov 4, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 41.23 | - |
| Nov 1, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 41.43 | - |
| Oct 31, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 41.18 | - |
| Oct 30, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 42.16 | - |
| Oct 29, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 42.30 | - |
| Oct 28, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 42.05 | - |
| Oct 25, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 41.92 | - |
| Oct 24, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 41.84 | - |
| Oct 23, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 41.77 | - |
| Oct 22, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 42.30 | - |
| Oct 21, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 42.35 | - |
| Oct 18, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 42.32 | - |
| Oct 17, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 42.10 | - |
| Oct 16, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 42.08 | - |
| Oct 15, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 41.92 | - |
| Oct 14, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 42.34 | - |
| Oct 11, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 42.09 | - |
| Oct 10, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 41.73 | - |
| Oct 9, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 41.78 | - |
| Oct 8, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 41.63 | - |
| Oct 7, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 41.18 | - |
| Oct 4, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 41.59 | - |
| Oct 3, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 41.09 | - |
| Oct 2, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 41.04 | - |
| Oct 1, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 41.03 | - |
| Sep 30, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 41.31 | - |
| Sep 27, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 41.15 | - |
| Sep 26, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 41.33 | - |
| Sep 25, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 41.21 | - |
| Sep 24, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 41.16 | - |
| Sep 23, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 41.04 | - |
| Sep 20, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 41.02 | - |
| Sep 19, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 41.04 | - |
| Sep 18, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 40.18 | - |
| Sep 17, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 40.31 | - |
| Sep 16, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 40.22 | - |
| Sep 13, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 40.12 | - |
| Sep 12, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 39.96 | - |
| Sep 11, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 39.48 | - |
| Sep 10, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 38.83 | - |
| Sep 9, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 38.72 | - |
| Sep 6, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 38.30 | - |
| Sep 5, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 39.11 | - |
| Sep 4, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 39.22 | - |
| Sep 3, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 39.32 | - |
| Aug 30, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 40.41 | - |
| Aug 29, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 39.99 | - |
| Aug 28, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 40.06 | - |
| Aug 27, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 40.34 | - |
| Aug 26, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 40.26 | - |
| Aug 23, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 40.47 | - |
| Aug 22, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 40.08 | - |
| Aug 21, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 40.47 | - |
| Aug 20, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 40.28 | - |
| Aug 19, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 40.36 | - |
| Aug 16, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 39.92 | - |
| Aug 15, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 39.90 | - |
| Aug 14, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 39.22 | - |
| Aug 13, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 39.08 | - |
| Aug 12, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 38.37 | - |
| Aug 9, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 38.33 | - |
| Aug 8, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 38.03 | - |
| Aug 7, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 36.97 | - |
| Aug 6, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 37.28 | - |
| Aug 5, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 36.75 | - |
| Aug 2, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 37.84 | - |
| Aug 1, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 38.76 | - |
| Jul 31, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 39.20 | - |
| Jul 30, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 38.33 | - |
| Jul 29, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 38.66 | - |
| Jul 26, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 38.69 | - |
| Jul 25, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 38.23 | - |
| Jul 24, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 38.63 | - |
| Jul 23, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 39.86 | - |
| Jul 22, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 39.84 | - |
| Jul 19, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 39.29 | - |
| Jul 18, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 39.52 | - |
| Jul 17, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 39.71 | - |
| Jul 16, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 40.76 | - |
| Jul 15, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 40.70 | - |
| Jul 12, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 40.66 | - |
| Jul 11, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 40.60 | - |
| Jul 10, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 41.24 | - |
| Jul 9, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 40.82 | - |
| Jul 8, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 40.76 | - |
| Jul 5, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 40.77 | - |
| Jul 3, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 40.34 | - |
| Jul 2, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 40.11 | - |
| Jul 1, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 39.92 | - |
| Jun 28, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 39.79 | - |
| Jun 27, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 40.11 | - |
| Jun 26, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 39.87 | - |
| Jun 25, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 39.83 | - |
| Jun 24, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 39.38 | - |
| Jun 21, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 39.61 | - |
| Jun 20, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 39.74 | - |
| Jun 18, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 39.85 | - |
| Jun 17, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 39.72 | - |
| Jun 14, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 39.51 | - |
| Jun 13, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 39.46 | - |
| Jun 12, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 39.45 | - |
| Jun 11, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 39.06 | - |
| Jun 10, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 38.98 | - |
| Jun 7, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 38.71 | - |
| Jun 6, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 38.81 | - |
| Jun 5, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 38.84 | - |
| Jun 4, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 38.14 | - |
Related Tickers
PVIVX Paradigm Micro-Cap
46.98
+3.46%
RYSIX Rydex Electronics Inv
410.85
+3.00%
RYSAX Rydex Electronics H
360.18
+3.00%
RYELX Rydex Electronics A
371.96
+3.00%
FIKGX Fidelity Advisor Semiconductors Z
89.22
+2.93%
FELTX Fidelity Advisor Semiconductors M
75.54
+2.93%
FELIX Fidelity Advisor Semiconductors I
88.90
+2.93%
FELAX Fidelity Advisor Semiconductors A
81.54
+2.93%
FELCX Fidelity Advisor Semiconductors C
63.56
+2.91%
FSELX Fidelity Select Semiconductors
31.58
+2.87%
UMPIX ProFunds UltraMid Cap Fund
59.93
+2.44%
UMPSX ProFunds UltraMid Cap Fund
46.06
+2.42%
WWSAX TETON Westwood SmallCap Equity A
19.43
+2.26%
WESCX TETON Westwood SmallCap Equity AAA
20.76
+2.22%
WWSIX TETON Westwood SmallCap Equity I
21.75
+2.21%
BUIOX Buffalo Early Stage Growth Instl
15.46
+2.11%
HWSZX Hotchkis & Wiley Small Cap Value Z
69.02
+2.03%
LFSFX Lord Abbett Focused Small Cap Value F
26.85
+2.01%
LFVCX Lord Abbett Focused Small Cap Value C
25.37
+2.01%
FCVTX Fidelity Advisor Small Cap Value M
17.84
+2.00%
FCVCX Fidelity Advisor Small Cap Value C
15.32
+2.00%
FCPVX Fidelity Small Cap Value Fund
19.47
+1.99%
FCVIX Fidelity Advisor Small Cap Value I
19.47
+1.99%
FIKNX Fidelity Advisor Small Cap Value Z
19.49
+1.99%
LMVVX Lord Abbett Focused Small Cap Value R5
26.69
+1.99%
LMVOX Lord Abbett Focused Small Cap Value F3
26.78
+1.98%
LMVWX Lord Abbett Focused Small Cap Value R6
26.78
+1.98%
LFVAX Lord Abbett Focused Small Cap Value A
24.21
+1.98%
CSMIX Columbia Small Cap Value I A
41.31
+1.97%
NEAGX Needham Aggressive Growth Retail
47.51
+1.97%
CSVRX Columbia Small Cap Value I R
40.91
+1.97%
NEAIX Needham Aggressive Growth Institutional
50.27
+1.97%
CSVYX Columbia Small Cap Value I Inst3
49.34
+1.96%
CSCQX Columbia Small Cap Value I S
48.84
+1.96%
CSCZX Columbia Small Cap Value I Inst
48.84
+1.96%
FCVAX Fidelity Advisor Small Cap Value A
18.75
+1.96%
CUURX Columbia Small Cap Value I Inst2
51.14
+1.95%
MMEYX Victory Integrity Discovery Y
44.92
+1.95%
MMMMX Victory Integrity Discovery Member
39.24
+1.95%
SHGTX Columbia Seligman Global Tech A
70.12
+1.95%
CGTYX Columbia Seligman Global Tech Inst3
73.40
+1.94%
SGTTX Columbia Seligman Global Tech Inst2
74.08
+1.94%
CSGZX Columbia Seligman Global Tech Inst
73.23
+1.93%
CSGAX Columbia Seligman Global Technology S
73.24
+1.93%
SGTRX Columbia Seligman Global Tech R
64.69
+1.92%
BIPIX ProFunds Biotechnology UltraSector Fund
38.45
+1.91%
BIPSX ProFunds Biotechnology UltraSector Fund
19.98
+1.89%
SCMIX Columbia Seligman Tech & Info Inst2
144.27
+1.86%
FTZCX FullerThaler Behvrll Uncnstd Eq C
50.89
+1.86%
CCIFX Columbia Seligman Technology And Info S
142.92
+1.86%
CCIZX Columbia Seligman Tech & Info Inst
142.92
+1.86%
CCOYX Columbia Seligman Technology and Information Fund
142.38
+1.86%
SCIRX Columbia Seligman Tech & Info R
106.95
+1.86%
SLMCX Columbia Seligman Tech & Info A
119.77
+1.85%
FTZAX FullerThaler Behvrll Uncnstd Eq A
51.64
+1.83%
DHTYX Diamond Hill Select Fund
23.90
+1.83%
RYAHX Rydex Mid-Cap 1.5x Strategy A
123.45
+1.83%
RYMDX Rydex Mid-Cap 1.5x Strategy H
124.02
+1.83%
FTZIX FullerThaler Behavrl Uncnstd Eq
52.01
+1.82%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
52.08
+1.82%
FSPTX Fidelity Select Technology
35.50
+1.81%
DHLTX Diamond Hill Select I
23.75
+1.80%
DHTAX Diamond Hill Select Fund
23.34
+1.79%
DFDSX DF Dent Small Cap Growth Investor
23.49
+1.78%
FIKHX Fidelity Advisor Technology Z
134.63
+1.75%
FTVAX FullerThaler Behav Md-Cp Val A
33.11
+1.75%
FATIX Fidelity Advisor Technology Fund
134.61
+1.75%
FTHCX Fidelity Advisor Technology C
83.34
+1.75%
FATEX Fidelity Advisor Technology Fund
106.14
+1.74%
FADTX Fidelity Advisor Technology A
118.02
+1.74%
FTVCX FullerThaler Behav Md-Cp Val C
32.84
+1.73%
ENPIX ProFunds UltraSector Energy Fund
37.09
+1.73%
ENPSX ProFunds UltraSector Energy Fund
31.36
+1.72%
CCALX Conestoga Small Cap Institutional
74.34
+1.71%
VLNPX Voya Small Cap Growth R6
39.52
+1.70%
TCMSX Voya Small Cap Growth I
39.45
+1.68%
DNDGX Dunham Small Cap Growth Fund
19.43
+1.67%
RYAVX Rydex S&P MidCap 400 Pure Value H
70.47
+1.66%
DGIFX Disciplined Growth Investors
23.90
+1.66%
RYMVX Rydex S&P MidCap 400 Pure Value A
70.58
+1.66%
FIMPX Nuveen Small Cap Growth Opp I
34.42
+1.65%
RYMMX Rydex S&P MidCap 400 Pure Value C
56.06
+1.65%
DSCPX Davenport Small Cap Focus Fund
16.10
+1.64%
FCDCX Fidelity Stock Selector Small Cap Fund
29.18
+1.64%
FCDAX Fidelity Stock Selector Small Cap Fund
34.24
+1.63%
SSCDX Sit Small Cap Dividend Growth I
16.83
+1.63%
FDSCX Fidelity Stock Selector Small Cap
35.58
+1.63%
QASCX Federated Hermes MDT Small Cap Core A
24.37
+1.63%
FCDTX Fidelity Stock Selector Small Cap Fund
32.55
+1.62%
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
35.73
+1.62%
SNWAX Easterly Snow Small Cap Value A
57.07
+1.62%
SNWIX Easterly Snow Small Cap Value I
58.98
+1.62%
SNWRX Easterly Snow Capital Small Cap Value Fund
58.98
+1.62%
FCDIX Fidelity Stock Selector Small Cap Fund
35.77
+1.62%
RPMAX Reinhart Genesis PMV Investor
15.13
+1.61%
UPDDX Upright Growth & Income
19.64
+1.60%
TSCSX Thrivent Small Cap Stock S
29.87
+1.60%
RPMFX Reinhart Genesis PMV Advisor
15.27
+1.60%
AASMX Thrivent Small Cap Stock A
21.65
+1.60%
QISCX Federated Hermes MDT Small Cap Core IS
25.57
+1.59%