Canada markets closed

Fidelity Advisor Semiconductors A (FELAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
56.45-0.10 (-0.18%)
At close: 08:01PM EST
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2023------
Dec 04, 202356.5556.5556.5556.5556.55-
Dec 01, 202357.3257.3257.3257.3257.32-
Nov 30, 202357.0157.0157.0157.0157.01-
Nov 29, 202357.7157.7157.7157.7157.71-
Nov 28, 202357.0457.0457.0457.0457.04-
Nov 27, 202357.3857.3857.3857.3857.38-
Nov 24, 202357.4457.4457.4457.4457.44-
Nov 22, 202357.6257.6257.6257.6257.62-
Nov 21, 202357.7957.7957.7957.7957.79-
Nov 20, 202358.7758.7758.7758.7758.77-
Nov 17, 202357.8357.8357.8357.8357.83-
Nov 16, 202357.5757.5757.5757.5757.57-
Nov 15, 202357.7357.7357.7357.7357.73-
Nov 14, 202357.5957.5957.5957.5957.59-
Nov 13, 202355.5255.5255.5255.5255.52-
Nov 10, 202355.8055.8055.8055.8055.80-
Nov 09, 202353.8053.8053.8053.8053.80-
Nov 08, 202354.0254.0254.0254.0254.02-
Nov 07, 202353.9553.9553.9553.9553.95-
Nov 06, 202353.6053.6053.6053.6053.60-
Nov 03, 202353.5853.5853.5853.5853.58-
Nov 02, 202352.1252.1252.1252.1252.12-
Nov 01, 202350.8150.8150.8150.8150.81-
Oct 31, 202349.8649.8649.8649.8649.86-
Oct 30, 202349.9249.9249.9249.9249.92-
Oct 27, 202351.1051.1051.1051.1051.10-
Oct 26, 202351.0251.0251.0251.0251.02-
Oct 25, 202351.4051.4051.4051.4051.40-
Oct 24, 202353.5553.5553.5553.5553.55-
Oct 23, 202352.8652.8652.8652.8652.86-
Oct 20, 202352.6852.6852.6852.6852.68-
Oct 19, 202353.6653.6653.6653.6653.66-
Oct 18, 202354.4054.4054.4054.4054.40-
Oct 17, 202355.7355.7355.7355.7355.73-
Oct 16, 202356.5856.5856.5856.5856.58-
Oct 13, 202355.7455.7455.7455.7455.74-
Oct 12, 202357.4557.4557.4557.4557.45-
Oct 11, 202357.5057.5057.5057.5057.50-
Oct 10, 202356.8856.8856.8856.8856.88-
Oct 09, 202356.0356.0356.0356.0356.03-
Oct 06, 202356.3256.3256.3256.3256.32-
Oct 05, 202355.0555.0555.0555.0555.05-
Oct 04, 202355.1855.1855.1855.1855.18-
Oct 03, 202354.4754.4754.4754.4754.47-
Oct 02, 202355.9355.9355.9355.9355.93-
Sept 29, 202355.5055.5055.5055.5055.50-
Sept 28, 202355.2755.2755.2755.2755.27-
Sept 27, 202354.3954.3954.3954.3954.39-
Sept 26, 202353.7453.7453.7453.7453.74-
Sept 25, 202354.6754.6754.6754.6754.67-
Sept 22, 202354.2254.2254.2254.2254.22-
Sept 21, 202353.6553.6553.6553.6553.65-
Sept 20, 202354.7254.7254.7254.7254.72-
Sept 19, 202355.7055.7055.7055.7055.70-
Sept 18, 202356.0056.0056.0056.0056.00-
Sept 15, 202355.7955.7955.7955.7955.79-
Sept 14, 202357.6557.6557.6557.6557.65-
Sept 13, 202357.2457.2457.2457.2457.24-
Sept 12, 202356.9556.9556.9556.9556.95-
Sept 11, 202357.3457.3457.3457.3457.34-
Sept 08, 202357.4957.4957.4957.4957.49-
Sept 07, 202357.9057.9057.9057.9057.90-
Sept 06, 202359.0759.0759.0759.0759.07-
Sept 05, 202359.8759.8759.8759.8759.87-
Sept 01, 202359.9459.9459.9459.9459.94-
Aug 31, 202360.1260.1260.1260.1260.12-
Aug 30, 202359.8259.8259.8259.8259.82-
Aug 29, 202359.4459.4459.4459.4459.44-
Aug 28, 202357.6757.6757.6757.6757.67-
Aug 25, 202356.8856.8856.8856.8856.88-
Aug 24, 202357.1657.1657.1657.1657.16-
Aug 23, 202358.7758.7758.7758.7758.77-
Aug 22, 202357.5257.5257.5257.5257.52-
Aug 21, 202358.1758.1758.1758.1758.17-
Aug 18, 202356.0056.0056.0056.0056.00-
Aug 17, 202355.8855.8855.8855.8855.88-
Aug 16, 202356.3356.3356.3356.3356.33-
Aug 15, 202357.2357.2357.2357.2357.23-
Aug 14, 202357.9757.9757.9757.9757.97-
Aug 11, 202356.0056.0056.0056.0056.00-
Aug 10, 202357.6157.6157.6157.6157.61-
Aug 09, 202357.9857.9857.9857.9857.98-
Aug 08, 202359.2859.2859.2859.2859.28-
Aug 07, 202360.1760.1760.1760.1760.17-
Aug 04, 202359.4559.4559.4559.4559.45-
Aug 03, 202359.5559.5559.5559.5559.55-
Aug 02, 202359.5159.5159.5159.5159.51-
Aug 01, 202361.9561.9561.9561.9561.95-
Jul 31, 202362.1362.1362.1362.1362.13-
Jul 28, 202361.9361.9361.9361.9361.93-
Jul 27, 202361.0161.0161.0161.0161.01-
Jul 26, 202360.3560.3560.3560.3560.35-
Jul 25, 202361.1261.1261.1261.1261.12-
Jul 24, 202359.9059.9059.9059.9059.90-
Jul 21, 202359.9859.9859.9859.9859.98-
Jul 20, 202360.1060.1060.1060.1060.10-
Jul 19, 202362.4862.4862.4862.4862.48-
Jul 18, 202363.2163.2163.2163.2163.21-
Jul 17, 202362.7862.7862.7862.7862.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...