Canada markets closed

Fidelity Advisor Semiconductors Fund (FELAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
48.42+0.45 (+0.94%)
At close: 08:06AM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2023------
Mar 21, 202348.4248.4248.4248.4248.42-
Mar 20, 202347.9747.9747.9747.9747.97-
Mar 17, 202347.3347.3347.3347.3347.33-
Mar 16, 202347.7247.7247.7247.7247.72-
Mar 15, 202345.9345.9345.9345.9345.93-
Mar 14, 202346.6146.6146.6146.6146.61-
Mar 13, 202345.1645.1645.1645.1645.16-
Mar 10, 202345.2145.2145.2145.2145.21-
Mar 09, 202346.3046.3046.3046.3046.30-
Mar 08, 202347.3147.3147.3147.3147.31-
Mar 07, 202345.8745.8745.8745.8745.87-
Mar 06, 202346.2446.2446.2446.2446.24-
Mar 03, 202346.8246.8246.8246.8246.82-
Mar 02, 202346.1246.1246.1246.1246.12-
Mar 01, 202345.6445.6445.6445.6445.64-
Feb 28, 202345.7845.7845.7845.7845.78-
Feb 27, 202345.7045.7045.7045.7045.70-
Feb 24, 202345.3545.3545.3545.3545.35-
Feb 23, 202346.1646.1646.1646.1646.16-
Feb 22, 202344.0144.0144.0144.0144.01-
Feb 21, 202344.1444.1444.1444.1444.14-
Feb 17, 202345.6645.6645.6645.6645.66-
Feb 16, 202346.5646.5646.5646.5646.56-
Feb 15, 202347.6647.6647.6647.6647.66-
Feb 14, 202347.6647.6647.6647.6647.66-
Feb 13, 202346.3046.3046.3046.3046.30-
Feb 10, 202345.5745.5745.5745.5745.57-
Feb 09, 202346.6246.6246.6246.6246.62-
Feb 08, 202346.2446.2446.2446.2446.24-
Feb 07, 202346.9446.9446.9446.9446.94-
Feb 06, 202345.1945.1945.1945.1945.19-
Feb 03, 202345.7145.7145.7145.7145.71-
Feb 02, 202346.6746.6746.6746.6746.67-
Feb 01, 202345.4045.4045.4045.4045.40-
Jan 31, 202343.0543.0543.0543.0543.05-
Jan 30, 202342.0742.0742.0742.0742.07-
Jan 27, 202343.5143.5143.5143.5143.51-
Jan 26, 202343.3243.3243.3243.3243.32-
Jan 25, 202342.3842.3842.3842.3842.38-
Jan 24, 202342.2542.2542.2542.2542.25-
Jan 23, 202342.4042.4042.4042.4042.40-
Jan 20, 202340.1640.1640.1640.1640.16-
Jan 19, 202338.7438.7438.7438.7438.74-
Jan 18, 202340.0640.0640.0640.0640.06-
Jan 17, 202340.3440.3440.3440.3440.34-
Jan 13, 202339.8139.8139.8139.8139.81-
Jan 12, 202339.3839.3839.3839.3839.38-
Jan 11, 202338.7038.7038.7038.7038.70-
Jan 10, 202338.2438.2438.2438.2438.24-
Jan 09, 202337.7637.7637.7637.7637.76-
Jan 06, 202336.7136.7136.7136.7136.71-
Jan 05, 202335.2035.2035.2035.2035.20-
Jan 04, 202336.1836.1836.1836.1836.18-
Jan 03, 202335.3935.3935.3935.3935.39-
Dec 30, 202236.0436.0436.0436.0436.04-
Dec 29, 202236.0736.0736.0736.0736.07-
Dec 28, 202234.8034.8034.8034.8034.80-
Dec 27, 202235.2835.2835.2835.2835.28-
Dec 23, 202236.4136.4136.4136.4136.41-
Dec 22, 202236.4736.4736.4736.4736.47-
Dec 21, 202238.2738.2738.2738.2738.27-
Dec 20, 202237.3937.3937.3937.3937.39-
Dec 19, 202237.6437.6437.6437.6437.64-
Dec 16, 202238.2638.2638.2638.2638.26-
Dec 15, 202238.7138.7138.7138.7138.71-
Dec 14, 202240.4240.4240.4240.4240.42-
Dec 13, 202241.1941.1941.1941.1941.19-
Dec 12, 202240.5240.5240.5240.5240.52-
Dec 09, 202239.6539.6539.6539.6539.65-
Dec 08, 202239.9739.9739.9739.9739.97-
Dec 07, 202238.5638.5638.5638.5638.56-
Dec 06, 202238.4938.4938.4938.4938.49-
Dec 05, 202239.6239.6239.6239.6239.62-
Dec 02, 202240.1740.1740.1740.1740.17-
Dec 02, 20220 Dividend
Dec 02, 20221.196 Capital Gain
Dec 01, 202241.8641.8641.8641.8640.66-
Nov 30, 202242.1142.1142.1142.1140.91-
Nov 29, 202239.5839.5839.5839.5838.45-
Nov 28, 202239.7339.7339.7339.7338.59-
Nov 25, 202240.9540.9540.9540.9539.78-
Nov 23, 202241.4641.4641.4641.4640.28-
Nov 22, 202240.8840.8840.8840.8839.71-
Nov 21, 202239.6039.6039.6039.6038.47-
Nov 18, 202240.2940.2940.2940.2939.14-
Nov 17, 202240.2640.2640.2640.2639.11-
Nov 16, 202239.9439.9439.9439.9438.80-
Nov 15, 202241.7741.7741.7741.7740.58-
Nov 14, 202240.5840.5840.5840.5839.42-
Nov 11, 202240.9540.9540.9540.9539.78-
Nov 10, 202239.7639.7639.7639.7638.62-
Nov 09, 202235.9035.9035.9035.9034.87-
Nov 08, 202237.3237.3237.3237.3236.25-
Nov 07, 202236.4536.4536.4536.4535.41-
Nov 04, 202235.7635.7635.7635.7634.74-
Nov 03, 202234.1134.1134.1134.1133.14-
Nov 02, 202234.4534.4534.4534.4533.47-
Nov 01, 202235.2935.2935.2935.2934.28-
Oct 31, 202234.9634.9634.9634.9633.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...