Canada markets close in 2 hours 52 minutes

Fidelity Advisor Energy M (FAGNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
49.22-0.80 (-1.60%)
As of 08:06AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202449.2249.2249.2249.2249.22-
Apr 30, 202450.0250.0250.0250.0250.02-
Apr 29, 202451.5851.5851.5851.5851.58-
Apr 26, 202451.2351.2351.2351.2351.23-
Apr 25, 202451.5751.5751.5751.5751.57-
Apr 24, 202451.2551.2551.2551.2551.25-
Apr 23, 202451.2851.2851.2851.2851.28-
Apr 22, 202450.9950.9950.9950.9950.99-
Apr 19, 202450.6950.6950.6950.6950.69-
Apr 18, 202450.2850.2850.2850.2850.28-
Apr 17, 202450.4450.4450.4450.4450.44-
Apr 16, 202450.6050.6050.6050.6050.60-
Apr 15, 202450.9550.9550.9550.9550.95-
Apr 12, 202451.5551.5551.5551.5551.55-
Apr 11, 202452.3752.3752.3752.3752.37-
Apr 10, 202452.6752.6752.6752.6752.67-
Apr 09, 202452.3652.3652.3652.3652.36-
Apr 08, 202452.3952.3952.3952.3952.39-
Apr 05, 202452.6952.6952.6952.6952.69-
Apr 04, 202451.9951.9951.9951.9951.99-
Apr 03, 202452.1052.1052.1052.1052.10-
Apr 02, 202451.5751.5751.5751.5751.57-
Apr 01, 202450.8350.8350.8350.8350.83-
Mar 28, 202450.4650.4650.4650.4650.46-
Mar 27, 202449.9849.9849.9849.9849.98-
Mar 26, 202449.5449.5449.5449.5449.54-
Mar 25, 202449.9349.9349.9349.9349.93-
Mar 22, 202449.4349.4349.4349.4349.43-
Mar 21, 202449.5049.5049.5049.5049.50-
Mar 20, 202449.2949.2949.2949.2949.29-
Mar 19, 202449.2549.2549.2549.2549.25-
Mar 18, 202448.7348.7348.7348.7348.73-
Mar 15, 202448.4748.4748.4748.4748.47-
Mar 14, 202448.3448.3448.3448.3448.34-
Mar 13, 202447.7947.7947.7947.7947.79-
Mar 12, 202446.9846.9846.9846.9846.98-
Mar 11, 202447.0447.0447.0447.0447.04-
Mar 08, 202446.6046.6046.6046.6046.60-
Mar 07, 202446.5746.5746.5746.5746.57-
Mar 06, 202446.1346.1346.1346.1346.13-
Mar 05, 202445.9045.9045.9045.9045.90-
Mar 04, 202445.6045.6045.6045.6045.60-
Mar 01, 202446.2046.2046.2046.2046.20-
Feb 29, 202445.4345.4345.4345.4345.43-
Feb 28, 202445.0645.0645.0645.0645.06-
Feb 27, 202445.1745.1745.1745.1745.17-
Feb 26, 202445.3445.3445.3445.3445.34-
Feb 23, 202445.2145.2145.2145.2145.21-
Feb 22, 202445.3745.3745.3745.3745.37-
Feb 21, 202445.2245.2245.2245.2245.22-
Feb 20, 202444.3944.3944.3944.3944.39-
Feb 16, 202444.8444.8444.8444.8444.84-
Feb 15, 202444.8044.8044.8044.8044.80-
Feb 14, 202443.3843.3843.3843.3843.38-
Feb 13, 202443.3643.3643.3643.3643.36-
Feb 12, 202443.8443.8443.8443.8443.84-
Feb 09, 202443.3443.3443.3443.3443.34-
Feb 08, 202443.8243.8243.8243.8243.82-
Feb 07, 202443.3643.3643.3643.3643.36-
Feb 06, 202443.3343.3343.3343.3343.33-
Feb 05, 202443.1143.1143.1143.1143.11-
Feb 02, 202443.2843.2843.2843.2843.28-
Feb 01, 202443.6143.6143.6143.6143.61-
Jan 31, 202443.7343.7343.7343.7343.73-
Jan 30, 202444.6244.6244.6244.6244.62-
Jan 29, 202444.3144.3144.3144.3144.31-
Jan 26, 202444.3644.3644.3644.3644.36-
Jan 25, 202443.9443.9443.9443.9443.94-
Jan 24, 202443.1443.1443.1443.1443.14-
Jan 23, 202442.4942.4942.4942.4942.49-
Jan 22, 202442.3142.3142.3142.3142.31-
Jan 19, 202442.1142.1142.1142.1142.11-
Jan 18, 202441.9241.9241.9241.9241.92-
Jan 17, 202441.9241.9241.9241.9241.92-
Jan 16, 202442.2942.2942.2942.2942.29-
Jan 12, 202443.2843.2843.2843.2843.28-
Jan 11, 202442.7942.7942.7942.7942.79-
Jan 10, 202442.7042.7042.7042.7042.70-
Jan 09, 202443.1543.1543.1543.1543.15-
Jan 08, 202443.7543.7543.7543.7543.75-
Jan 05, 202444.3544.3544.3544.3544.35-
Jan 04, 202444.1944.1944.1944.1944.19-
Jan 03, 202444.9444.9444.9444.9444.94-
Jan 02, 202444.3144.3144.3144.3144.31-
Dec 29, 202343.9443.9443.9443.9443.94-
Dec 28, 202344.0144.0144.0144.0144.01-
Dec 27, 202344.6644.6644.6644.6644.66-
Dec 26, 202344.8044.8044.8044.8044.80-
Dec 22, 202344.4044.4044.4044.4044.40-
Dec 21, 202344.2844.2844.2844.2844.28-
Dec 20, 202344.0244.0244.0244.0244.02-
Dec 19, 202344.5344.5344.5344.5344.53-
Dec 18, 202343.9543.9543.9543.9543.95-
Dec 15, 202343.5143.5143.5143.5143.51-
Dec 15, 20230.752 Dividend
Dec 14, 202344.6344.6344.6344.6343.88-
Dec 13, 202343.2743.2743.2743.2742.54-
Dec 12, 202342.5442.5442.5442.5441.82-
Dec 11, 202343.2043.2043.2043.2042.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...