Fidelity Advisor Health Care M (FACTX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| Apr 30, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Apr 29, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Apr 26, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| Apr 25, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| Apr 24, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| Apr 23, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| Apr 22, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| Apr 19, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Apr 18, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| Apr 17, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| Apr 16, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| Apr 15, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| Apr 12, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| Apr 11, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| Apr 10, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| Apr 09, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Apr 08, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| Apr 05, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| Apr 04, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| Apr 03, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| Apr 02, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| Apr 01, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| Mar 28, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| Mar 27, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| Mar 26, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Mar 25, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Mar 22, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| Mar 21, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| Mar 20, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| Mar 19, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| Mar 18, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| Mar 15, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| Mar 14, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| Mar 13, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| Mar 12, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| Mar 11, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| Mar 08, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| Mar 07, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Mar 06, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| Mar 05, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| Mar 04, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| Mar 01, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| Feb 29, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| Feb 28, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| Feb 27, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Feb 26, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Feb 23, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| Feb 22, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| Feb 21, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Feb 20, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| Feb 16, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| Feb 15, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| Feb 14, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Feb 13, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| Feb 12, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Feb 09, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| Feb 08, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| Feb 07, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Feb 06, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| Feb 05, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Feb 02, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| Feb 01, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| Jan 31, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| Jan 30, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| Jan 29, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| Jan 26, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Jan 25, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| Jan 24, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Jan 23, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| Jan 22, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| Jan 19, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| Jan 18, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| Jan 17, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Jan 16, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| Jan 12, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| Jan 11, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| Jan 10, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| Jan 09, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| Jan 08, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| Jan 05, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| Jan 04, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Jan 03, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| Jan 02, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Dec 29, 2023 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| Dec 28, 2023 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| Dec 27, 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Dec 26, 2023 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| Dec 22, 2023 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| Dec 21, 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| Dec 20, 2023 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Dec 19, 2023 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| Dec 18, 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| Dec 15, 2023 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| Dec 14, 2023 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Dec 13, 2023 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| Dec 12, 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| Dec 11, 2023 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| Dec 08, 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Dec 07, 2023 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.