Nasdaq - Delayed Quote USD

Fidelity Advisor Mega Cap Stock Z (FZALX)

27.04
+0.27
+(1.01%)
At close: 8:01:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202527.0427.0427.0427.0427.04-
Jan 22, 202526.7726.7726.7726.7726.77-
Jan 21, 202526.6326.6326.6326.6326.63-
Jan 17, 202526.3526.3526.3526.3526.35-
Jan 16, 202526.0926.0926.0926.0926.09-
Jan 15, 202526.1426.1426.1426.1426.14-
Jan 14, 202525.6525.6525.6525.6525.65-
Jan 13, 202525.5825.5825.5825.5825.58-
Jan 10, 202525.5725.5725.5725.5725.57-
Jan 8, 202525.9025.9025.9025.9025.90-
Jan 7, 202525.8925.8925.8925.8925.89-
Jan 6, 202526.0626.0626.0626.0626.06-
Jan 3, 202525.7825.7825.7825.7825.78-
Jan 2, 202525.5025.5025.5025.5025.50-
Dec 31, 202425.4725.4725.4725.4725.47-
Dec 30, 202425.5425.5425.5425.5425.54-
Dec 27, 202425.7925.7925.7925.7925.79-
Dec 26, 202426.0126.0126.0126.0126.01-
Dec 24, 202426.0026.0026.0026.0026.00-
Dec 23, 202425.8025.8025.8025.8025.80-
Dec 20, 2024 0.16 Dividend
Dec 20, 202425.6025.6025.6025.6025.60-
Dec 20, 2024 0.16 Capital Gains
Dec 19, 202425.6225.6225.6225.6225.31-
Dec 18, 202425.5725.5725.5725.5725.26-
Dec 17, 202426.2126.2126.2126.2125.89-
Dec 16, 202426.3526.3526.3526.3526.03-
Dec 13, 202426.3026.3026.3026.3025.98-
Dec 12, 202426.3226.3226.3226.3226.00-
Dec 11, 202426.5526.5526.5526.5526.23-
Dec 10, 202426.3726.3726.3726.3726.05-
Dec 9, 202426.4026.4026.4026.4026.08-
Dec 6, 202426.5726.5726.5726.5726.25-
Dec 5, 202426.5826.5826.5826.5826.26-
Dec 4, 202426.6426.6426.6426.6426.32-
Dec 3, 202426.5126.5126.5126.5126.19-
Dec 2, 202426.5226.5226.5226.5226.20-
Nov 29, 202426.4426.4426.4426.4426.12-
Nov 27, 202426.3326.3326.3326.3326.01-
Nov 26, 202426.4426.4426.4426.4426.12-
Nov 25, 202426.3326.3326.3326.3326.01-
Nov 22, 202426.3226.3226.3226.3226.00-
Nov 21, 202426.2226.2226.2226.2225.90-
Nov 20, 202426.1126.1126.1126.1125.79-
Nov 19, 202426.1026.1026.1026.1025.78-
Nov 18, 202426.0126.0126.0126.0125.70-
Nov 15, 202425.9025.9025.9025.9025.59-
Nov 14, 202426.1326.1326.1326.1325.81-
Nov 13, 202426.2226.2226.2226.2225.90-
Nov 12, 202426.2926.2926.2926.2925.97-
Nov 11, 202426.4026.4026.4026.4026.08-
Nov 8, 202426.3326.3326.3326.3326.01-
Nov 7, 202426.3226.3226.3226.3226.00-
Nov 6, 202426.1726.1726.1726.1725.85-
Nov 5, 202425.4925.4925.4925.4925.18-
Nov 4, 202425.2225.2225.2225.2224.91-
Nov 1, 202425.2825.2825.2825.2824.97-
Oct 31, 202425.2325.2325.2325.2324.92-
Oct 30, 202425.6125.6125.6125.6125.30-
Oct 29, 202425.6325.6325.6325.6325.32-
Oct 28, 202425.5925.5925.5925.5925.28-
Oct 25, 202425.6125.6125.6125.6125.30-
Oct 24, 202425.6325.6325.6325.6325.32-
Oct 23, 202425.5925.5925.5925.5925.28-
Oct 22, 202425.7425.7425.7425.7425.43-
Oct 21, 202425.7725.7725.7725.7725.46-
Oct 18, 202425.7725.7725.7725.7725.46-
Oct 17, 202425.7325.7325.7325.7325.42-
Oct 16, 202425.7025.7025.7025.7025.39-
Oct 15, 202425.5425.5425.5425.5425.23-
Oct 14, 202425.7925.7925.7925.7925.48-
Oct 11, 202425.5925.5925.5925.5925.28-
Oct 10, 202425.3225.3225.3225.3225.01-
Oct 9, 202425.3525.3525.3525.3525.04-
Oct 8, 202425.2425.2425.2425.2424.93-
Oct 7, 202425.1225.1225.1225.1224.82-
Oct 4, 202425.2425.2425.2425.2424.93-
Oct 3, 202424.9524.9524.9524.9524.65-
Oct 2, 202424.9824.9824.9824.9824.68-
Oct 1, 202424.9724.9724.9724.9724.67-
Sep 30, 202425.1625.1625.1625.1624.86-
Sep 27, 202425.0525.0525.0525.0524.75-
Sep 26, 202425.0625.0625.0625.0624.76-
Sep 25, 202424.9324.9324.9324.9324.63-
Sep 24, 202425.0125.0125.0125.0124.71-
Sep 23, 202424.9424.9424.9424.9424.64-
Sep 20, 202424.8924.8924.8924.8924.59-
Sep 19, 202424.9624.9624.9624.9624.66-
Sep 18, 202424.5424.5424.5424.5424.24-
Sep 17, 202424.5824.5824.5824.5824.28-
Sep 16, 202424.5324.5324.5324.5324.23-
Sep 13, 202424.4324.4324.4324.4324.13-
Sep 12, 202424.2724.2724.2724.2723.98-
Sep 11, 202424.1024.1024.1024.1023.81-
Sep 10, 202423.8823.8823.8823.8823.59-
Sep 9, 202423.8723.8723.8723.8723.58-
Sep 6, 202423.5823.5823.5823.5823.29-
Sep 5, 202424.0024.0024.0024.0023.71-
Sep 4, 202424.1324.1324.1324.1323.84-
Sep 3, 202424.1524.1524.1524.1523.86-
Aug 30, 202424.7424.7424.7424.7424.44-
Aug 29, 202424.5224.5224.5224.5224.22-
Aug 28, 202424.4924.4924.4924.4924.19-
Aug 27, 202424.6024.6024.6024.6024.30-
Aug 26, 202424.5824.5824.5824.5824.28-
Aug 23, 202424.6124.6124.6124.6124.31-
Aug 22, 202424.3324.3324.3324.3324.04-
Aug 21, 202424.4924.4924.4924.4924.19-
Aug 20, 202424.4424.4424.4424.4424.14-
Aug 19, 202424.6024.6024.6024.6024.30-
Aug 16, 202424.3924.3924.3924.3924.09-
Aug 15, 202424.3424.3424.3424.3424.05-
Aug 14, 202423.9523.9523.9523.9523.66-
Aug 13, 202423.8623.8623.8623.8623.57-
Aug 12, 202423.4823.4823.4823.4823.20-
Aug 9, 2024 0.15 Dividend
Aug 9, 202423.4823.4823.4823.4823.20-
Aug 9, 2024 0.27 Capital Gains
Aug 8, 202423.7623.7623.7623.7623.07-
Aug 7, 202423.2323.2323.2323.2322.55-
Aug 6, 202423.3523.3523.3523.3522.67-
Aug 5, 202423.1323.1323.1323.1322.46-
Aug 2, 202423.7223.7223.7223.7223.03-
Aug 1, 202424.2224.2224.2224.2223.51-
Jul 31, 202424.6124.6124.6124.6123.89-
Jul 30, 202424.2524.2524.2524.2523.54-
Jul 29, 202424.3724.3724.3724.3723.66-
Jul 26, 202424.4424.4424.4424.4423.73-
Jul 25, 202424.1424.1424.1424.1423.44-
Jul 24, 202424.2624.2624.2624.2623.55-
Jul 23, 202424.8024.8024.8024.8024.08-
Jul 22, 202424.7524.7524.7524.7524.03-
Jul 19, 202424.5424.5424.5424.5423.82-
Jul 18, 202424.6724.6724.6724.6723.95-
Jul 17, 202424.8724.8724.8724.8724.15-
Jul 16, 202425.2025.2025.2025.2024.47-
Jul 15, 202424.9824.9824.9824.9824.25-
Jul 12, 202424.9024.9024.9024.9024.17-
Jul 11, 202424.9024.9024.9024.9024.17-
Jul 10, 202425.1225.1225.1225.1224.39-
Jul 9, 202424.8824.8824.8824.8824.15-
Jul 8, 202424.8924.8924.8924.8924.16-
Jul 5, 202424.9024.9024.9024.9024.17-
Jul 3, 202424.8324.8324.8324.8324.11-
Jul 2, 202424.6924.6924.6924.6923.97-
Jul 1, 202424.5624.5624.5624.5623.84-
Jun 28, 202424.4824.4824.4824.4823.77-
Jun 27, 202424.5324.5324.5324.5323.82-
Jun 26, 202424.5024.5024.5024.5023.79-
Jun 25, 202424.4724.4724.4724.4723.76-
Jun 24, 202424.4224.4224.4224.4223.71-
Jun 21, 202424.4224.4224.4224.4223.71-
Jun 20, 202424.5124.5124.5124.5123.80-
Jun 18, 202424.5324.5324.5324.5323.82-
Jun 17, 202424.4324.4324.4324.4323.72-
Jun 14, 202424.2524.2524.2524.2523.54-
Jun 13, 202424.2424.2424.2424.2423.53-
Jun 12, 202424.2824.2824.2824.2823.57-
Jun 11, 202424.0624.0624.0624.0623.36-
Jun 10, 202424.0924.0924.0924.0923.39-
Jun 7, 202424.0224.0224.0224.0223.32-
Jun 6, 202424.0424.0424.0424.0423.34-
Jun 5, 202424.0724.0724.0724.0723.37-
Jun 4, 202423.8123.8123.8123.8123.12-
Jun 3, 202423.8523.8523.8523.8523.15-
May 31, 202423.8723.8723.8723.8723.17-
May 30, 202423.6523.6523.6523.6522.96-
May 29, 202423.8023.8023.8023.8023.11-
May 28, 202424.0324.0324.0324.0323.33-
May 24, 202423.9523.9523.9523.9523.25-
May 23, 202423.7623.7623.7623.7623.07-
May 22, 202423.9123.9123.9123.9123.21-
May 21, 202424.0124.0124.0124.0123.31-
May 20, 202423.9323.9323.9323.9323.23-
May 17, 202423.9323.9323.9323.9323.23-
May 16, 202423.9023.9023.9023.9023.20-
May 15, 202423.9623.9623.9623.9623.26-
May 14, 202423.7123.7123.7123.7123.02-
May 13, 202423.5623.5623.5623.5622.87-
May 10, 202423.6223.6223.6223.6222.93-
May 9, 202423.6023.6023.6023.6022.91-
May 8, 202423.4623.4623.4623.4622.78-
May 7, 202423.4223.4223.4223.4222.74-
May 6, 202423.4123.4123.4123.4122.73-
May 3, 202423.1823.1823.1823.1822.50-
May 2, 202422.9122.9122.9122.9122.24-
May 1, 202422.7022.7022.7022.7022.04-
Apr 30, 202422.7822.7822.7822.7822.12-
Apr 29, 202423.1323.1323.1323.1322.46-
Apr 26, 202423.1023.1023.1023.1022.43-
Apr 25, 202422.8722.8722.8722.8722.20-
Apr 24, 202423.0023.0023.0023.0022.33-
Apr 23, 202423.0523.0523.0523.0522.38-
Apr 22, 202422.7122.7122.7122.7122.05-
Apr 19, 202422.5222.5222.5222.5221.86-
Apr 18, 202422.6422.6422.6422.6421.98-
Apr 17, 202422.6522.6522.6522.6521.99-
Apr 16, 202422.7122.7122.7122.7122.05-
Apr 15, 202422.7322.7322.7322.7322.07-
Apr 12, 202422.9322.9322.9322.9322.26-
Apr 11, 202423.2623.2623.2623.2622.58-
Apr 10, 202423.1623.1623.1623.1622.48-
Apr 9, 202423.2723.2723.2723.2722.59-
Apr 8, 202423.2623.2623.2623.2622.58-
Apr 5, 202423.2523.2523.2523.2522.57-
Apr 4, 202422.9722.9722.9722.9722.30-
Apr 3, 202423.1923.1923.1923.1922.51-
Apr 2, 202423.1123.1123.1123.1122.44-
Apr 1, 202423.2123.2123.2123.2122.53-
Mar 28, 202423.2223.2223.2223.2222.54-
Mar 27, 202423.2123.2123.2123.2122.53-
Mar 26, 202423.0123.0123.0123.0122.34-
Mar 25, 202423.0923.0923.0923.0922.42-
Mar 22, 202423.1523.1523.1523.1522.48-
Mar 21, 202423.1823.1823.1823.1822.50-
Mar 20, 202423.0623.0623.0623.0622.39-
Mar 19, 202422.8722.8722.8722.8722.20-
Mar 18, 202422.7522.7522.7522.7522.09-
Mar 15, 202422.6122.6122.6122.6121.95-
Mar 14, 202422.7322.7322.7322.7322.07-
Mar 13, 202422.7422.7422.7422.7422.08-
Mar 12, 202422.7122.7122.7122.7122.05-
Mar 11, 202422.4922.4922.4922.4921.83-
Mar 8, 202422.5322.5322.5322.5321.87-
Mar 7, 202422.6222.6222.6222.6221.96-
Mar 6, 202422.3522.3522.3522.3521.70-
Mar 5, 202422.2222.2222.2222.2221.57-
Mar 4, 202422.3522.3522.3522.3521.70-
Mar 1, 202422.3422.3422.3422.3421.69-
Feb 29, 202422.2122.2122.2122.2121.56-
Feb 28, 202422.0722.0722.0722.0721.43-
Feb 27, 202422.1022.1022.1022.1021.46-
Feb 26, 202422.0622.0622.0622.0621.42-
Feb 23, 202422.1422.1422.1422.1421.49-
Feb 22, 202422.1622.1622.1622.1621.51-
Feb 21, 202421.7921.7921.7921.7921.15-
Feb 20, 202421.7221.7221.7221.7221.09-
Feb 16, 202421.8321.8321.8321.8321.19-
Feb 15, 202421.8921.8921.8921.8921.25-
Feb 14, 202421.7021.7021.7021.7021.07-
Feb 13, 202421.5221.5221.5221.5220.89-
Feb 12, 202421.7921.7921.7921.7921.15-
Feb 9, 202421.7421.7421.7421.7421.11-
Feb 8, 202421.6821.6821.6821.6821.05-
Feb 7, 202421.6521.6521.6521.6521.02-
Feb 6, 202421.4921.4921.4921.4920.86-
Feb 5, 202421.4221.4221.4221.4220.80-
Feb 2, 202421.4821.4821.4821.4820.85-
Feb 1, 202421.2721.2721.2721.2720.65-
Jan 31, 202421.1221.1221.1221.1220.50-
Jan 30, 202421.4421.4421.4421.4420.82-
Jan 29, 202421.3921.3921.3921.3920.77-
Jan 26, 202421.2721.2721.2721.2720.65-
Jan 25, 202421.2221.2221.2221.2220.60-
Jan 24, 202421.1121.1121.1121.1120.49-

Related Tickers