Fidelity Advisor Large Cap A (FALAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Apr 30, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| Apr 29, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| Apr 26, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Apr 25, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Apr 24, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Apr 23, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| Apr 22, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Apr 19, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Apr 18, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Apr 17, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Apr 16, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| Apr 15, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| Apr 12, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Apr 11, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| Apr 10, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| Apr 09, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Apr 08, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Apr 05, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| Apr 04, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| Apr 03, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| Apr 02, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Apr 01, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| Mar 28, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| Mar 27, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Mar 26, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Mar 25, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Mar 22, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| Mar 21, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| Mar 20, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| Mar 19, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| Mar 18, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Mar 15, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| Mar 14, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Mar 13, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| Mar 12, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Mar 11, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Mar 08, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Mar 07, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Mar 06, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Mar 05, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Mar 04, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Mar 01, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Feb 29, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Feb 28, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Feb 27, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| Feb 26, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| Feb 23, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| Feb 22, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| Feb 21, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| Feb 20, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Feb 16, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Feb 15, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| Feb 14, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| Feb 13, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| Feb 12, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| Feb 09, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| Feb 08, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| Feb 07, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| Feb 06, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| Feb 05, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| Feb 02, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| Feb 01, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| Jan 31, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Jan 30, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Jan 29, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Jan 26, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Jan 25, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Jan 24, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| Jan 23, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| Jan 22, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Jan 19, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Jan 18, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| Jan 17, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Jan 16, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Jan 12, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| Jan 11, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| Jan 10, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| Jan 09, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Jan 08, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Jan 05, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Jan 04, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| Jan 03, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Jan 02, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| Dec 29, 2023 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| Dec 28, 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Dec 27, 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Dec 26, 2023 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| Dec 26, 2023 | 0.296 Dividend | |||||
| Dec 26, 2023 | 1.091 Capital Gain | |||||
| Dec 22, 2023 | 41.45 | 41.45 | 41.45 | 41.45 | 40.06 | - |
| Dec 21, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 40.00 | - |
| Dec 20, 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 39.58 | - |
| Dec 19, 2023 | 41.59 | 41.59 | 41.59 | 41.59 | 40.20 | - |
| Dec 18, 2023 | 41.26 | 41.26 | 41.26 | 41.26 | 39.88 | - |
| Dec 15, 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 39.77 | - |
| Dec 14, 2023 | 41.19 | 41.19 | 41.19 | 41.19 | 39.81 | - |
| Dec 13, 2023 | 40.74 | 40.74 | 40.74 | 40.74 | 39.38 | - |
| Dec 12, 2023 | 40.21 | 40.21 | 40.21 | 40.21 | 38.86 | - |
| Dec 11, 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 38.76 | - |
| *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.