Fidelity Advisor Semiconductors A (FELAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EST
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | - | - | - | - | - | - |
| Dec 04, 2023 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| Dec 01, 2023 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| Nov 30, 2023 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| Nov 29, 2023 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| Nov 28, 2023 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| Nov 27, 2023 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| Nov 24, 2023 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| Nov 22, 2023 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| Nov 21, 2023 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| Nov 20, 2023 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| Nov 17, 2023 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| Nov 16, 2023 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| Nov 15, 2023 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| Nov 14, 2023 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| Nov 13, 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| Nov 10, 2023 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Nov 09, 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| Nov 08, 2023 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| Nov 07, 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Nov 06, 2023 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| Nov 03, 2023 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| Nov 02, 2023 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| Nov 01, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| Oct 31, 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| Oct 30, 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| Oct 27, 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Oct 26, 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| Oct 25, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Oct 24, 2023 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| Oct 23, 2023 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| Oct 20, 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| Oct 19, 2023 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| Oct 18, 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Oct 17, 2023 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| Oct 16, 2023 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| Oct 13, 2023 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| Oct 12, 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Oct 11, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Oct 10, 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| Oct 09, 2023 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| Oct 06, 2023 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| Oct 05, 2023 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| Oct 04, 2023 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Oct 03, 2023 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| Oct 02, 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| Sept 29, 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Sept 28, 2023 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Sept 27, 2023 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| Sept 26, 2023 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| Sept 25, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Sept 22, 2023 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| Sept 21, 2023 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Sept 20, 2023 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| Sept 19, 2023 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Sept 18, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Sept 15, 2023 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Sept 14, 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Sept 13, 2023 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| Sept 12, 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Sept 11, 2023 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| Sept 08, 2023 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| Sept 07, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Sept 06, 2023 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| Sept 05, 2023 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| Sept 01, 2023 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| Aug 31, 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| Aug 30, 2023 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| Aug 29, 2023 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| Aug 28, 2023 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| Aug 25, 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| Aug 24, 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| Aug 23, 2023 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| Aug 22, 2023 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| Aug 21, 2023 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| Aug 18, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Aug 17, 2023 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| Aug 16, 2023 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| Aug 15, 2023 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| Aug 14, 2023 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| Aug 11, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Aug 10, 2023 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| Aug 09, 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Aug 08, 2023 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| Aug 07, 2023 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| Aug 04, 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| Aug 03, 2023 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| Aug 02, 2023 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| Aug 01, 2023 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| Jul 31, 2023 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| Jul 28, 2023 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| Jul 27, 2023 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| Jul 26, 2023 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| Jul 25, 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| Jul 24, 2023 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| Jul 21, 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| Jul 20, 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| Jul 19, 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| Jul 18, 2023 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| Jul 17, 2023 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.