Fidelity Advisor Large Cap M (FALGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| Jun 20, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| Jun 18, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| Jun 17, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Jun 14, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| Jun 13, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Jun 12, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| Jun 11, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Jun 10, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Jun 07, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| Jun 06, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| Jun 05, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| Jun 04, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Jun 03, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| May 31, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| May 30, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| May 29, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| May 28, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| May 24, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| May 23, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| May 22, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| May 21, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| May 20, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| May 17, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| May 16, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| May 15, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| May 14, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| May 13, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| May 10, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| May 09, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| May 08, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| May 07, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| May 06, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| May 03, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| May 02, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| May 01, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Apr 30, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Apr 29, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Apr 26, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Apr 25, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| Apr 24, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| Apr 23, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Apr 22, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| Apr 19, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Apr 18, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Apr 17, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Apr 16, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| Apr 15, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Apr 12, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Apr 11, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| Apr 10, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Apr 09, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| Apr 08, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| Apr 05, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Apr 04, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Apr 03, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Apr 02, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| Apr 01, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| Mar 28, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Mar 27, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| Mar 26, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| Mar 25, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Mar 22, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Mar 21, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| Mar 20, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Mar 19, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Mar 18, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Mar 15, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| Mar 14, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| Mar 13, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Mar 12, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Mar 11, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Mar 08, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| Mar 07, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| Mar 06, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| Mar 05, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| Mar 04, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Mar 01, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| Feb 29, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| Feb 28, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| Feb 27, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Feb 26, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| Feb 23, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Feb 22, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| Feb 21, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Feb 20, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Feb 16, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| Feb 15, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| Feb 14, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| Feb 13, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Feb 12, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| Feb 09, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Feb 08, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Feb 07, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| Feb 06, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Feb 05, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| Feb 02, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Feb 01, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Jan 31, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Jan 30, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| *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.