Fidelity Advisor Semiconductors A (FELAX)
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 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
| Apr 30, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| Apr 29, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| Apr 26, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| Apr 25, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| Apr 24, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| Apr 23, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| Apr 22, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| Apr 19, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| Apr 18, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| Apr 17, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| Apr 16, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| Apr 15, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
| Apr 12, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Apr 11, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| Apr 10, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
| Apr 09, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| Apr 08, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| Apr 05, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| Apr 04, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| Apr 03, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| Apr 02, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| Apr 01, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| Mar 28, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
| Mar 27, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| Mar 26, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Mar 25, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| Mar 22, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| Mar 21, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| Mar 20, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| Mar 19, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| Mar 18, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| Mar 15, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| Mar 14, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| Mar 13, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| Mar 12, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| Mar 11, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| Mar 08, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| Mar 07, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| Mar 06, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| Mar 05, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| Mar 04, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| Mar 01, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| Feb 29, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| Feb 28, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
| Feb 27, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Feb 26, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| Feb 23, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| Feb 22, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| Feb 21, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| Feb 20, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| Feb 16, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| Feb 15, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| Feb 14, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
| Feb 13, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| Feb 12, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| Feb 09, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| Feb 08, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
| Feb 07, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| Feb 06, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| Feb 05, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| Feb 02, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| Feb 01, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| Jan 31, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| Jan 30, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| Jan 29, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| Jan 26, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| Jan 25, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| Jan 24, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| Jan 23, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Jan 22, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| Jan 19, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| Jan 18, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| Jan 17, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| Jan 16, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Jan 12, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| Jan 11, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| Jan 10, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| Jan 09, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| Jan 08, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| Jan 05, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Jan 04, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| Jan 03, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Jan 02, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Dec 29, 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| Dec 28, 2023 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| Dec 27, 2023 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Dec 26, 2023 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| Dec 22, 2023 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| Dec 21, 2023 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| Dec 21, 2023 | 0 Dividend | |||||
| Dec 21, 2023 | 2.074 Capital Gain | |||||
| Dec 20, 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 58.83 | - |
| Dec 19, 2023 | 62.81 | 62.81 | 62.81 | 62.81 | 60.67 | - |
| Dec 18, 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 60.56 | - |
| Dec 15, 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 60.44 | - |
| Dec 14, 2023 | 62.42 | 62.42 | 62.42 | 62.42 | 60.29 | - |
| Dec 13, 2023 | 60.71 | 60.71 | 60.71 | 60.71 | 58.64 | - |
| Dec 12, 2023 | 59.69 | 59.69 | 59.69 | 59.69 | 57.66 | - |
| Dec 11, 2023 | 59.21 | 59.21 | 59.21 | 59.21 | 57.19 | - |
| *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.