Nasdaq - Delayed Quote USD

Fidelity Advisor Utilities A (FUGAX)

40.51 -0.25 (-0.61%)
As of 8:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 26, 2024 40.51 40.51 40.51 40.51 40.51 -
Jun 25, 2024 40.76 40.76 40.76 40.76 40.76 -
Jun 24, 2024 40.99 40.99 40.99 40.99 40.99 -
Jun 21, 2024 40.53 40.53 40.53 40.53 40.53 -
Jun 20, 2024 40.78 40.78 40.78 40.78 40.78 -
Jun 18, 2024 40.43 40.43 40.43 40.43 40.43 -
Jun 17, 2024 40.31 40.31 40.31 40.31 40.31 -
Jun 14, 2024 40.87 40.87 40.87 40.87 40.87 -
Jun 13, 2024 41.10 41.10 41.10 41.10 41.10 -
Jun 12, 2024 41.13 41.13 41.13 41.13 41.13 -
Jun 11, 2024 41.33 41.33 41.33 41.33 41.33 -
Jun 10, 2024 41.66 41.66 41.66 41.66 41.66 -
Jun 7, 2024 41.00 41.00 41.00 41.00 41.00 -
Jun 6, 2024 41.48 41.48 41.48 41.48 41.48 -
Jun 5, 2024 42.11 42.11 42.11 42.11 42.11 -
Jun 4, 2024 42.09 42.09 42.09 42.09 42.09 -
Jun 3, 2024 42.30 42.30 42.30 42.30 42.30 -
May 31, 2024 43.01 43.01 43.01 43.01 43.01 -
May 30, 2024 42.51 42.51 42.51 42.51 42.51 -
May 29, 2024 41.87 41.87 41.87 41.87 41.87 -
May 28, 2024 42.42 42.42 42.42 42.42 42.42 -
May 24, 2024 42.37 42.37 42.37 42.37 42.37 -
May 23, 2024 41.71 41.71 41.71 41.71 41.71 -
May 22, 2024 42.36 42.36 42.36 42.36 42.36 -
May 21, 2024 42.80 42.80 42.80 42.80 42.80 -
May 20, 2024 42.31 42.31 42.31 42.31 42.31 -
May 17, 2024 42.40 42.40 42.40 42.40 42.40 -
May 16, 2024 42.39 42.39 42.39 42.39 42.39 -
May 15, 2024 42.59 42.59 42.59 42.59 42.59 -
May 14, 2024 41.85 41.85 41.85 41.85 41.85 -
May 13, 2024 41.62 41.62 41.62 41.62 41.62 -
May 10, 2024 41.71 41.71 41.71 41.71 41.71 -
May 9, 2024 41.76 41.76 41.76 41.76 41.76 -
May 8, 2024 41.00 41.00 41.00 41.00 41.00 -
May 7, 2024 40.46 40.46 40.46 40.46 40.46 -
May 6, 2024 40.17 40.17 40.17 40.17 40.17 -
May 3, 2024 39.86 39.86 39.86 39.86 39.86 -
May 2, 2024 39.46 39.46 39.46 39.46 39.46 -
May 1, 2024 39.13 39.13 39.13 39.13 39.13 -
Apr 30, 2024 38.65 38.65 38.65 38.65 38.65 -
Apr 29, 2024 38.94 38.94 38.94 38.94 38.94 -
Apr 26, 2024 38.26 38.26 38.26 38.26 38.26 -
Apr 25, 2024 38.59 38.59 38.59 38.59 38.59 -
Apr 24, 2024 38.46 38.46 38.46 38.46 38.46 -
Apr 23, 2024 38.22 38.22 38.22 38.22 38.22 -
Apr 22, 2024 37.93 37.93 37.93 37.93 37.93 -
Apr 19, 2024 37.51 37.51 37.51 37.51 37.51 -
Apr 18, 2024 37.08 37.08 37.08 37.08 37.08 -
Apr 17, 2024 37.03 37.03 37.03 37.03 37.03 -
Apr 16, 2024 36.36 36.36 36.36 36.36 36.36 -
Apr 15, 2024 36.83 36.83 36.83 36.83 36.83 -
Apr 12, 2024 37.27 37.27 37.27 37.27 37.27 -
Apr 11, 2024 37.66 37.66 37.66 37.66 37.66 -
Apr 10, 2024 37.73 37.73 37.73 37.73 37.73 -
Apr 9, 2024 38.32 38.32 38.32 38.32 38.32 -
Apr 8, 2024 38.25 38.25 38.25 38.25 38.25 -
Apr 5, 2024 0.16 Dividend
Apr 5, 2024 38.05 38.05 38.05 38.05 38.05 -
Apr 4, 2024 37.92 37.92 37.92 37.92 37.76 -
Apr 3, 2024 38.06 38.06 38.06 38.06 37.90 -
Apr 2, 2024 38.11 38.11 38.11 38.11 37.95 -
Apr 1, 2024 38.12 38.12 38.12 38.12 37.96 -
Mar 28, 2024 38.31 38.31 38.31 38.31 38.15 -
Mar 27, 2024 37.98 37.98 37.98 37.98 37.82 -
Mar 26, 2024 37.00 37.00 37.00 37.00 36.84 -
Mar 25, 2024 37.45 37.45 37.45 37.45 37.29 -
Mar 22, 2024 37.20 37.20 37.20 37.20 37.04 -
Mar 21, 2024 37.09 37.09 37.09 37.09 36.93 -
Mar 20, 2024 37.08 37.08 37.08 37.08 36.92 -
Mar 19, 2024 36.91 36.91 36.91 36.91 36.75 -
Mar 18, 2024 36.51 36.51 36.51 36.51 36.35 -
Mar 15, 2024 36.36 36.36 36.36 36.36 36.20 -
Mar 14, 2024 36.33 36.33 36.33 36.33 36.17 -
Mar 13, 2024 36.62 36.62 36.62 36.62 36.46 -
Mar 12, 2024 36.41 36.41 36.41 36.41 36.25 -
Mar 11, 2024 36.72 36.72 36.72 36.72 36.56 -
Mar 8, 2024 36.64 36.64 36.64 36.64 36.48 -
Mar 7, 2024 36.57 36.57 36.57 36.57 36.41 -
Mar 6, 2024 36.30 36.30 36.30 36.30 36.14 -
Mar 5, 2024 35.98 35.98 35.98 35.98 35.83 -
Mar 4, 2024 36.04 36.04 36.04 36.04 35.89 -
Mar 1, 2024 35.50 35.50 35.50 35.50 35.35 -
Feb 29, 2024 35.60 35.60 35.60 35.60 35.45 -
Feb 28, 2024 35.47 35.47 35.47 35.47 35.32 -
Feb 27, 2024 35.31 35.31 35.31 35.31 35.16 -
Feb 26, 2024 34.59 34.59 34.59 34.59 34.44 -
Feb 23, 2024 35.26 35.26 35.26 35.26 35.11 -
Feb 22, 2024 35.05 35.05 35.05 35.05 34.90 -
Feb 21, 2024 35.31 35.31 35.31 35.31 35.16 -
Feb 20, 2024 34.92 34.92 34.92 34.92 34.77 -
Feb 16, 2024 34.93 34.93 34.93 34.93 34.78 -
Feb 15, 2024 34.96 34.96 34.96 34.96 34.81 -
Feb 14, 2024 34.36 34.36 34.36 34.36 34.21 -
Feb 13, 2024 34.13 34.13 34.13 34.13 33.98 -
Feb 12, 2024 34.69 34.69 34.69 34.69 34.54 -
Feb 9, 2024 34.29 34.29 34.29 34.29 34.14 -
Feb 8, 2024 34.11 34.11 34.11 34.11 33.96 -
Feb 7, 2024 34.34 34.34 34.34 34.34 34.19 -
Feb 6, 2024 34.25 34.25 34.25 34.25 34.10 -
Feb 5, 2024 34.19 34.19 34.19 34.19 34.04 -
Feb 2, 2024 34.91 34.91 34.91 34.91 34.76 -
Feb 1, 2024 35.47 35.47 35.47 35.47 35.32 -
Jan 31, 2024 34.78 34.78 34.78 34.78 34.63 -
Jan 30, 2024 34.90 34.90 34.90 34.90 34.75 -
Jan 29, 2024 34.90 34.90 34.90 34.90 34.75 -
Jan 26, 2024 34.67 34.67 34.67 34.67 34.52 -
Jan 25, 2024 34.56 34.56 34.56 34.56 34.41 -
Jan 24, 2024 33.92 33.92 33.92 33.92 33.77 -
Jan 23, 2024 34.42 34.42 34.42 34.42 34.27 -
Jan 22, 2024 34.33 34.33 34.33 34.33 34.18 -
Jan 19, 2024 34.51 34.51 34.51 34.51 34.36 -
Jan 18, 2024 34.55 34.55 34.55 34.55 34.40 -
Jan 17, 2024 34.89 34.89 34.89 34.89 34.74 -
Jan 16, 2024 35.45 35.45 35.45 35.45 35.30 -
Jan 12, 2024 35.92 35.92 35.92 35.92 35.77 -
Jan 11, 2024 35.72 35.72 35.72 35.72 35.57 -
Jan 10, 2024 36.52 36.52 36.52 36.52 36.36 -
Jan 9, 2024 36.56 36.56 36.56 36.56 36.40 -
Jan 8, 2024 36.84 36.84 36.84 36.84 36.68 -
Jan 5, 2024 36.52 36.52 36.52 36.52 36.36 -
Jan 4, 2024 36.39 36.39 36.39 36.39 36.23 -
Jan 3, 2024 36.53 36.53 36.53 36.53 36.37 -
Jan 2, 2024 36.42 36.42 36.42 36.42 36.26 -
Dec 29, 2023 36.03 36.03 36.03 36.03 35.88 -
Dec 28, 2023 36.09 36.09 36.09 36.09 35.93 -
Dec 27, 2023 35.84 35.84 35.84 35.84 35.69 -
Dec 26, 2023 35.83 35.83 35.83 35.83 35.68 -
Dec 22, 2023 35.56 35.56 35.56 35.56 35.41 -
Dec 21, 2023 35.42 35.42 35.42 35.42 35.27 -
Dec 20, 2023 35.34 35.34 35.34 35.34 35.19 -
Dec 19, 2023 36.09 36.09 36.09 36.09 35.93 -
Dec 18, 2023 35.87 35.87 35.87 35.87 35.72 -
Dec 15, 2023 0.25 Dividend
Dec 15, 2023 36.00 36.00 36.00 36.00 35.85 -
Dec 15, 2023 0.49 Capital Gains
Dec 14, 2023 37.19 37.19 37.19 37.19 36.29 -
Dec 13, 2023 37.40 37.40 37.40 37.40 36.50 -
Dec 12, 2023 36.10 36.10 36.10 36.10 35.23 -
Dec 11, 2023 36.26 36.26 36.26 36.26 35.39 -
Dec 8, 2023 36.02 36.02 36.02 36.02 35.15 -
Dec 7, 2023 36.10 36.10 36.10 36.10 35.23 -
Dec 6, 2023 36.13 36.13 36.13 36.13 35.26 -
Dec 5, 2023 35.72 35.72 35.72 35.72 34.86 -
Dec 4, 2023 35.99 35.99 35.99 35.99 35.12 -
Dec 1, 2023 36.14 36.14 36.14 36.14 35.27 -
Nov 30, 2023 35.74 35.74 35.74 35.74 34.88 -
Nov 29, 2023 35.57 35.57 35.57 35.57 34.71 -
Nov 28, 2023 35.85 35.85 35.85 35.85 34.99 -
Nov 27, 2023 35.80 35.80 35.80 35.80 34.94 -
Nov 24, 2023 35.72 35.72 35.72 35.72 34.86 -
Nov 22, 2023 35.65 35.65 35.65 35.65 34.79 -
Nov 21, 2023 35.49 35.49 35.49 35.49 34.63 -
Nov 20, 2023 35.43 35.43 35.43 35.43 34.58 -
Nov 17, 2023 35.50 35.50 35.50 35.50 34.64 -
Nov 16, 2023 35.34 35.34 35.34 35.34 34.49 -
Nov 15, 2023 35.16 35.16 35.16 35.16 34.31 -
Nov 14, 2023 35.37 35.37 35.37 35.37 34.52 -
Nov 13, 2023 33.99 33.99 33.99 33.99 33.17 -
Nov 10, 2023 34.30 34.30 34.30 34.30 33.47 -
Nov 9, 2023 34.12 34.12 34.12 34.12 33.30 -
Nov 8, 2023 34.57 34.57 34.57 34.57 33.74 -
Nov 7, 2023 34.80 34.80 34.80 34.80 33.96 -
Nov 6, 2023 35.08 35.08 35.08 35.08 34.23 -
Nov 3, 2023 35.16 35.16 35.16 35.16 34.31 -
Nov 2, 2023 35.04 35.04 35.04 35.04 34.20 -
Nov 1, 2023 34.40 34.40 34.40 34.40 33.57 -
Oct 31, 2023 33.96 33.96 33.96 33.96 33.14 -
Oct 30, 2023 33.67 33.67 33.67 33.67 32.86 -
Oct 27, 2023 33.34 33.34 33.34 33.34 32.54 -
Oct 26, 2023 33.92 33.92 33.92 33.92 33.10 -
Oct 25, 2023 33.62 33.62 33.62 33.62 32.81 -
Oct 24, 2023 33.55 33.55 33.55 33.55 32.74 -
Oct 23, 2023 32.65 32.65 32.65 32.65 31.86 -
Oct 20, 2023 32.90 32.90 32.90 32.90 32.11 -
Oct 19, 2023 33.23 33.23 33.23 33.23 32.43 -
Oct 18, 2023 33.59 33.59 33.59 33.59 32.78 -
Oct 17, 2023 33.87 33.87 33.87 33.87 33.05 -
Oct 16, 2023 33.92 33.92 33.92 33.92 33.10 -
Oct 13, 2023 33.52 33.52 33.52 33.52 32.71 -
Oct 12, 2023 33.21 33.21 33.21 33.21 32.41 -
Oct 11, 2023 33.61 33.61 33.61 33.61 32.80 -
Oct 10, 2023 33.01 33.01 33.01 33.01 32.21 -
Oct 9, 2023 32.55 32.55 32.55 32.55 31.77 -
Oct 6, 2023 0.17 Dividend
Oct 6, 2023 32.30 32.30 32.30 32.30 31.52 -
Oct 5, 2023 32.07 32.07 32.07 32.07 31.13 -
Oct 4, 2023 32.16 32.16 32.16 32.16 31.22 -
Oct 3, 2023 32.29 32.29 32.29 32.29 31.34 -
Oct 2, 2023 32.02 32.02 32.02 32.02 31.08 -
Sep 29, 2023 33.57 33.57 33.57 33.57 32.59 -
Sep 28, 2023 33.59 33.59 33.59 33.59 32.61 -
Sep 27, 2023 34.37 34.37 34.37 34.37 33.36 -
Sep 26, 2023 35.03 35.03 35.03 35.03 34.00 -
Sep 25, 2023 36.05 36.05 36.05 36.05 34.99 -
Sep 22, 2023 36.04 36.04 36.04 36.04 34.98 -
Sep 21, 2023 36.09 36.09 36.09 36.09 35.03 -
Sep 20, 2023 36.48 36.48 36.48 36.48 35.41 -
Sep 19, 2023 36.55 36.55 36.55 36.55 35.48 -
Sep 18, 2023 36.74 36.74 36.74 36.74 35.66 -
Sep 15, 2023 36.74 36.74 36.74 36.74 35.66 -
Sep 14, 2023 36.89 36.89 36.89 36.89 35.81 -
Sep 13, 2023 36.34 36.34 36.34 36.34 35.28 -
Sep 12, 2023 36.04 36.04 36.04 36.04 34.98 -
Sep 11, 2023 35.99 35.99 35.99 35.99 34.94 -
Sep 8, 2023 35.90 35.90 35.90 35.90 34.85 -
Sep 7, 2023 35.55 35.55 35.55 35.55 34.51 -
Sep 6, 2023 35.11 35.11 35.11 35.11 34.08 -
Sep 5, 2023 35.06 35.06 35.06 35.06 34.03 -
Sep 1, 2023 35.51 35.51 35.51 35.51 34.47 -
Aug 31, 2023 35.54 35.54 35.54 35.54 34.50 -
Aug 30, 2023 35.86 35.86 35.86 35.86 34.81 -
Aug 29, 2023 35.95 35.95 35.95 35.95 34.90 -
Aug 28, 2023 35.79 35.79 35.79 35.79 34.74 -
Aug 25, 2023 35.80 35.80 35.80 35.80 34.75 -
Aug 24, 2023 35.57 35.57 35.57 35.57 34.53 -
Aug 23, 2023 35.82 35.82 35.82 35.82 34.77 -
Aug 22, 2023 35.59 35.59 35.59 35.59 34.55 -
Aug 21, 2023 35.50 35.50 35.50 35.50 34.46 -
Aug 18, 2023 35.62 35.62 35.62 35.62 34.58 -
Aug 17, 2023 35.48 35.48 35.48 35.48 34.44 -
Aug 16, 2023 35.61 35.61 35.61 35.61 34.57 -
Aug 15, 2023 35.51 35.51 35.51 35.51 34.47 -
Aug 14, 2023 36.06 36.06 36.06 36.06 35.00 -
Aug 11, 2023 36.26 36.26 36.26 36.26 35.20 -
Aug 10, 2023 36.12 36.12 36.12 36.12 35.06 -
Aug 9, 2023 36.22 36.22 36.22 36.22 35.16 -
Aug 8, 2023 36.04 36.04 36.04 36.04 34.98 -
Aug 7, 2023 35.88 35.88 35.88 35.88 34.83 -
Aug 4, 2023 35.85 35.85 35.85 35.85 34.80 -
Aug 3, 2023 36.14 36.14 36.14 36.14 35.08 -
Aug 2, 2023 36.78 36.78 36.78 36.78 35.70 -
Aug 1, 2023 36.80 36.80 36.80 36.80 35.72 -
Jul 31, 2023 37.27 37.27 37.27 37.27 36.18 -
Jul 28, 2023 37.17 37.17 37.17 37.17 36.08 -
Jul 27, 2023 37.22 37.22 37.22 37.22 36.13 -
Jul 26, 2023 37.78 37.78 37.78 37.78 36.67 -
Jul 25, 2023 37.80 37.80 37.80 37.80 36.69 -
Jul 24, 2023 37.76 37.76 37.76 37.76 36.65 -
Jul 21, 2023 37.87 37.87 37.87 37.87 36.76 -
Jul 20, 2023 37.34 37.34 37.34 37.34 36.25 -
Jul 19, 2023 36.76 36.76 36.76 36.76 35.68 -
Jul 18, 2023 36.41 36.41 36.41 36.41 35.34 -
Jul 17, 2023 36.66 36.66 36.66 36.66 35.59 -
Jul 14, 2023 37.00 37.00 37.00 37.00 35.92 -
Jul 13, 2023 37.21 37.21 37.21 37.21 36.12 -
Jul 12, 2023 37.16 37.16 37.16 37.16 36.07 -
Jul 11, 2023 36.61 36.61 36.61 36.61 35.54 -
Jul 10, 2023 36.21 36.21 36.21 36.21 35.15 -
Jul 7, 2023 0.17 Dividend
Jul 7, 2023 36.31 36.31 36.31 36.31 35.25 -
Jul 6, 2023 36.68 36.68 36.68 36.68 35.44 -
Jul 5, 2023 37.19 37.19 37.19 37.19 35.93 -
Jul 3, 2023 36.74 36.74 36.74 36.74 35.49 -
Jun 30, 2023 36.59 36.59 36.59 36.59 35.35 -
Jun 29, 2023 36.16 36.16 36.16 36.16 34.93 -
Jun 28, 2023 36.17 36.17 36.17 36.17 34.94 -
Jun 27, 2023 36.61 36.61 36.61 36.61 35.37 -

Related Tickers