Nasdaq - Delayed Quote USD

Fidelity Advisor Stk Selec Lg Cp Val I (FLUIX)

28.71
+0.25
+(0.88%)
At close: 8:01:48 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202528.7128.7128.7128.7128.71-
Jan 22, 202528.4628.4628.4628.4628.46-
Jan 21, 202528.6128.6128.6128.6128.61-
Jan 17, 202528.2128.2128.2128.2128.21-
Jan 16, 202528.0728.0728.0728.0728.07-
Jan 15, 202527.9127.9127.9127.9127.91-
Jan 14, 202527.5527.5527.5527.5527.55-
Jan 13, 202527.3127.3127.3127.3127.31-
Jan 10, 202527.1427.1427.1427.1427.14-
Jan 8, 202527.5327.5327.5327.5327.53-
Jan 7, 202527.5327.5327.5327.5327.53-
Jan 6, 202527.6027.6027.6027.6027.60-
Jan 3, 202527.5927.5927.5927.5927.59-
Jan 2, 202527.3427.3427.3427.3427.34-
Dec 31, 202427.3927.3927.3927.3927.39-
Dec 30, 202427.3327.3327.3327.3327.33-
Dec 27, 202427.5727.5727.5727.5727.57-
Dec 26, 202427.7427.7427.7427.7427.74-
Dec 24, 202427.6927.6927.6927.6927.69-
Dec 23, 202427.4627.4627.4627.4627.46-
Dec 20, 2024 0.34 Dividend
Dec 20, 202427.3727.3727.3727.3727.37-
Dec 20, 2024 2.04 Capital Gains
Dec 19, 202429.4029.4029.4029.4027.01-
Dec 18, 202429.4729.4729.4729.4727.08-
Dec 17, 202430.2430.2430.2430.2427.79-
Dec 16, 202430.4330.4330.4330.4327.96-
Dec 13, 202430.5830.5830.5830.5828.10-
Dec 12, 202430.6530.6530.6530.6528.16-
Dec 11, 202430.7430.7430.7430.7428.25-
Dec 10, 202430.7830.7830.7830.7828.28-
Dec 9, 202430.9130.9130.9130.9128.40-
Dec 6, 202431.1631.1631.1631.1628.63-
Dec 5, 202431.2431.2431.2431.2428.70-
Dec 4, 202431.3231.3231.3231.3228.78-
Dec 3, 202431.3631.3631.3631.3628.81-
Dec 2, 202431.4731.4731.4731.4728.92-
Nov 29, 202431.6031.6031.6031.6029.04-
Nov 27, 202431.5731.5731.5731.5729.01-
Nov 26, 202431.5831.5831.5831.5829.02-
Nov 25, 202431.5731.5731.5731.5729.01-
Nov 22, 202431.3631.3631.3631.3628.81-
Nov 21, 202431.1231.1231.1231.1228.59-
Nov 20, 202430.7330.7330.7330.7328.24-
Nov 19, 202430.6330.6330.6330.6328.14-
Nov 18, 202430.7330.7330.7330.7328.24-
Nov 15, 202430.5830.5830.5830.5828.10-
Nov 14, 202430.6430.6430.6430.6428.15-
Nov 13, 202430.8530.8530.8530.8528.35-
Nov 12, 202430.8530.8530.8530.8528.35-
Nov 11, 202431.0931.0931.0931.0928.57-
Nov 8, 202430.9230.9230.9230.9228.41-
Nov 7, 202430.8230.8230.8230.8228.32-
Nov 6, 202430.8730.8730.8730.8728.36-
Nov 5, 202430.0630.0630.0630.0627.62-
Nov 4, 202429.7329.7329.7329.7327.32-
Nov 1, 202429.7429.7429.7429.7427.33-
Oct 31, 202429.7529.7529.7529.7527.34-
Oct 30, 202429.9129.9129.9129.9127.48-
Oct 29, 202429.8729.8729.8729.8727.45-
Oct 28, 202430.0230.0230.0230.0227.58-
Oct 25, 202429.8529.8529.8529.8527.43-
Oct 24, 202430.1230.1230.1230.1227.68-
Oct 23, 202430.1230.1230.1230.1227.68-
Oct 22, 202430.1730.1730.1730.1727.72-
Oct 21, 202430.1930.1930.1930.1927.74-
Oct 18, 202430.4730.4730.4730.4728.00-
Oct 17, 202430.4030.4030.4030.4027.93-
Oct 16, 202430.4530.4530.4530.4527.98-
Oct 15, 202430.1130.1130.1130.1127.67-
Oct 14, 202430.2630.2630.2630.2627.80-
Oct 11, 202430.0530.0530.0530.0527.61-
Oct 10, 202429.7129.7129.7129.7127.30-
Oct 9, 202429.8029.8029.8029.8027.38-
Oct 8, 202429.6429.6429.6429.6427.23-
Oct 7, 202429.6429.6429.6429.6427.23-
Oct 4, 202429.8429.8429.8429.8427.42-
Oct 3, 202429.6029.6029.6029.6027.20-
Oct 2, 202429.6929.6929.6929.6927.28-
Oct 1, 202429.7129.7129.7129.7127.30-
Sep 30, 202429.7729.7729.7729.7727.35-
Sep 27, 202429.6929.6929.6929.6927.28-
Sep 26, 202429.5529.5529.5529.5527.15-
Sep 25, 202429.4129.4129.4129.4127.02-
Sep 24, 202429.5729.5729.5729.5727.17-
Sep 23, 202429.5629.5629.5629.5627.16-
Sep 20, 202429.4429.4429.4429.4427.05-
Sep 19, 202429.5229.5229.5229.5227.12-
Sep 18, 202429.2229.2229.2229.2226.85-
Sep 17, 202429.2529.2529.2529.2526.88-
Sep 16, 202429.2729.2729.2729.2726.89-
Sep 13, 202429.0429.0429.0429.0426.68-
Sep 12, 202428.8228.8228.8228.8226.48-
Sep 11, 202428.6728.6728.6728.6726.34-
Sep 10, 202428.7228.7228.7228.7226.39-
Sep 9, 202428.7928.7928.7928.7926.45-
Sep 6, 202428.5128.5128.5128.5126.20-
Sep 5, 202428.8528.8528.8528.8526.51-
Sep 4, 202429.0629.0629.0629.0626.70-
Sep 3, 202429.1129.1129.1129.1126.75-
Aug 30, 202429.4429.4429.4429.4427.05-
Aug 29, 202429.2329.2329.2329.2326.86-
Aug 28, 202429.1029.1029.1029.1026.74-
Aug 27, 202429.1329.1329.1329.1326.77-
Aug 26, 202429.1229.1229.1229.1226.76-
Aug 23, 202429.0529.0529.0529.0526.69-
Aug 22, 202428.6928.6928.6928.6926.36-
Aug 21, 202428.6928.6928.6928.6926.36-
Aug 20, 202428.5428.5428.5428.5426.22-
Aug 19, 202428.7028.7028.7028.7026.37-
Aug 16, 202428.4928.4928.4928.4926.18-
Aug 15, 202428.4028.4028.4028.4026.10-
Aug 14, 202428.0728.0728.0728.0725.79-
Aug 13, 202427.9327.9327.9327.9325.66-
Aug 12, 202427.6627.6627.6627.6625.42-
Aug 9, 202427.7927.7927.7927.7925.53-
Aug 8, 202427.7427.7427.7427.7425.49-
Aug 7, 202427.3227.3227.3227.3225.10-
Aug 6, 202427.4527.4527.4527.4525.22-
Aug 5, 202427.2127.2127.2127.2125.00-
Aug 2, 202427.8927.8927.8927.8925.63-
Aug 1, 202428.3428.3428.3428.3426.04-
Jul 31, 202428.6128.6128.6128.6126.29-
Jul 30, 202428.5328.5328.5328.5326.21-
Jul 29, 202428.3528.3528.3528.3526.05-
Jul 26, 202428.3828.3828.3828.3826.08-
Jul 25, 202427.9727.9727.9727.9725.70-
Jul 24, 202427.8227.8227.8227.8225.56-
Jul 23, 202428.0028.0028.0028.0025.73-
Jul 22, 202428.0628.0628.0628.0625.78-
Jul 19, 202427.9527.9527.9527.9525.68-
Jul 18, 202428.1028.1028.1028.1025.82-
Jul 17, 202428.3828.3828.3828.3826.08-
Jul 16, 202428.3428.3428.3428.3426.04-
Jul 15, 202427.8627.8627.8627.8625.60-
Jul 12, 202427.7727.7727.7727.7725.52-
Jul 11, 202427.6127.6127.6127.6125.37-
Jul 10, 202427.2827.2827.2827.2825.07-
Jul 9, 202427.0527.0527.0527.0524.85-
Jul 8, 202427.1027.1027.1027.1024.90-
Jul 5, 202427.1127.1127.1127.1124.91-
Jul 3, 202427.1627.1627.1627.1624.96-
Jul 2, 202427.1527.1527.1527.1524.95-
Jul 1, 202427.0627.0627.0627.0624.86-
Jun 28, 202427.1727.1727.1727.1724.96-
Jun 27, 202427.1127.1127.1127.1124.91-
Jun 26, 202427.0827.0827.0827.0824.88-
Jun 25, 202427.1127.1127.1127.1124.91-
Jun 24, 202427.3427.3427.3427.3425.12-
Jun 21, 202427.1427.1427.1427.1424.94-
Jun 20, 202427.1227.1227.1227.1224.92-
Jun 18, 202426.9926.9926.9926.9924.80-
Jun 17, 202426.9026.9026.9026.9024.72-
Jun 14, 202426.7926.7926.7926.7924.62-
Jun 13, 202426.9526.9526.9526.9524.76-
Jun 12, 202427.0627.0627.0627.0624.86-
Jun 11, 202427.0527.0527.0527.0524.85-
Jun 10, 202427.2327.2327.2327.2325.02-
Jun 7, 202427.1627.1627.1627.1624.96-
Jun 6, 202427.2127.2127.2127.2125.00-
Jun 5, 202427.2427.2427.2427.2425.03-
Jun 4, 202427.1627.1627.1627.1624.96-
Jun 3, 202427.2527.2527.2527.2525.04-
May 31, 202427.4127.4127.4127.4125.19-
May 30, 202427.0227.0227.0227.0224.83-
May 29, 202426.8126.8126.8126.8124.63-
May 28, 202427.1127.1127.1127.1124.91-
May 24, 202427.2827.2827.2827.2825.07-
May 23, 202427.1527.1527.1527.1524.95-
May 22, 202427.5127.5127.5127.5125.28-
May 21, 202427.6227.6227.6227.6225.38-
May 20, 202427.5827.5827.5827.5825.34-
May 17, 202427.7127.7127.7127.7125.46-
May 16, 202427.6427.6427.6427.6425.40-
May 15, 202427.6627.6627.6627.6625.42-
May 14, 202427.4727.4727.4727.4725.24-
May 13, 202427.3527.3527.3527.3525.13-
May 10, 202427.4027.4027.4027.4025.18-
May 9, 202427.3327.3327.3327.3325.11-
May 8, 202427.1027.1027.1027.1024.90-
May 7, 202427.0527.0527.0527.0524.85-
May 6, 202426.9726.9726.9726.9724.78-
May 3, 202426.7926.7926.7926.7924.62-
May 2, 202426.7226.7226.7226.7224.55-
May 1, 202426.5326.5326.5326.5324.38-
Apr 30, 202426.6226.6226.6226.6224.46-
Apr 29, 202426.9826.9826.9826.9824.79-
Apr 26, 202426.8426.8426.8426.8424.66-
Apr 25, 202426.9126.9126.9126.9124.73-
Apr 24, 202426.9926.9926.9926.9924.80-
Apr 23, 202427.0227.0227.0227.0224.83-
Apr 22, 202426.7326.7326.7326.7324.56-
Apr 19, 202426.5326.5326.5326.5324.38-
Apr 18, 202426.3626.3626.3626.3624.22-
Apr 17, 202426.3426.3426.3426.3424.20-
Apr 16, 202426.3626.3626.3626.3624.22-
Apr 15, 202426.5026.5026.5026.5024.35-
Apr 12, 202426.6726.6726.6726.6724.51-
Apr 11, 202427.1027.1027.1027.1024.90-
Apr 10, 202427.1827.1827.1827.1824.97-
Apr 9, 202427.5227.5227.5227.5225.29-
Apr 8, 202427.4627.4627.4627.4625.23-
Apr 5, 202427.4427.4427.4427.4425.21-
Apr 4, 202427.2527.2527.2527.2525.04-
Apr 3, 202427.5127.5127.5127.5125.28-
Apr 2, 202427.5027.5027.5027.5025.27-
Apr 1, 202427.7027.7027.7027.7025.45-
Mar 28, 202427.8327.8327.8327.8325.57-
Mar 27, 202427.7127.7127.7127.7125.46-
Mar 26, 202427.3227.3227.3227.3225.10-
Mar 25, 202427.3127.3127.3127.3125.09-
Mar 22, 202427.3327.3327.3327.3325.11-
Mar 21, 202427.4527.4527.4527.4525.22-
Mar 20, 202427.2927.2927.2927.2925.08-
Mar 19, 202427.0727.0727.0727.0724.87-
Mar 18, 202426.9526.9526.9526.9524.76-
Mar 15, 202426.8726.8726.8726.8724.69-
Mar 14, 202426.8826.8826.8826.8824.70-
Mar 13, 202427.0727.0727.0727.0724.87-
Mar 12, 202426.9526.9526.9526.9524.76-
Mar 11, 202426.9126.9126.9126.9124.73-
Mar 8, 2024 0.01 Dividend
Mar 8, 202426.8426.8426.8426.8424.66-
Mar 8, 2024 0.44 Capital Gains
Mar 7, 202427.2927.2927.2927.2924.66-
Mar 6, 202427.1127.1127.1127.1124.50-
Mar 5, 202426.9526.9526.9526.9524.35-
Mar 4, 202426.9626.9626.9626.9624.36-
Mar 1, 202426.8926.8926.8926.8924.30-
Feb 29, 202426.7826.7826.7826.7824.20-
Feb 28, 202426.7526.7526.7526.7524.17-
Feb 27, 202426.7526.7526.7526.7524.17-
Feb 26, 202426.6526.6526.6526.6524.08-
Feb 23, 202426.8126.8126.8126.8124.22-
Feb 22, 202426.6926.6926.6926.6924.12-
Feb 21, 202426.5126.5126.5126.5123.95-
Feb 20, 202426.3726.3726.3726.3723.83-
Feb 16, 202426.4426.4426.4426.4423.89-
Feb 15, 202426.5526.5526.5526.5523.99-
Feb 14, 202426.1726.1726.1726.1723.65-
Feb 13, 202425.9325.9325.9325.9323.43-
Feb 12, 202426.3126.3126.3126.3123.77-
Feb 9, 202426.1726.1726.1726.1723.65-
Feb 8, 202426.1326.1326.1326.1323.61-
Feb 7, 202426.1326.1326.1326.1323.61-
Feb 6, 202426.0026.0026.0026.0023.49-
Feb 5, 202425.8725.8725.8725.8723.38-
Feb 2, 202426.1026.1026.1026.1023.58-
Feb 1, 202426.1326.1326.1326.1323.61-
Jan 31, 202425.8825.8825.8825.8823.38-
Jan 30, 202426.1226.1226.1226.1223.60-
Jan 29, 202426.0426.0426.0426.0423.53-
Jan 26, 202425.9425.9425.9425.9423.44-
Jan 25, 202425.8525.8525.8525.8523.36-
Jan 24, 202425.7025.7025.7025.7023.22-

Related Tickers