Fidelity Advisor Semiconductors C (FELCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| Apr 25, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Apr 24, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Apr 23, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| Apr 22, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Apr 19, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| Apr 18, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| Apr 17, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| Apr 16, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| Apr 15, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| Apr 12, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| Apr 11, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Apr 10, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| Apr 09, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| Apr 08, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| Apr 05, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| Apr 04, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| Apr 03, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| Apr 02, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Apr 01, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| Mar 28, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| Mar 27, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Mar 26, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| Mar 25, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| Mar 22, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| Mar 21, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Mar 20, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| Mar 19, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| Mar 18, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| Mar 15, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| Mar 14, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| Mar 13, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Mar 12, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| Mar 11, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| Mar 08, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| Mar 07, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| Mar 06, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| Mar 05, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Mar 04, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Mar 01, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| Feb 29, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Feb 28, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| Feb 27, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Feb 26, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| Feb 23, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Feb 22, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| Feb 21, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| Feb 20, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Feb 16, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| Feb 15, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| Feb 14, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| Feb 13, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| Feb 12, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| Feb 09, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Feb 08, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| Feb 07, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Feb 06, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Feb 05, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Feb 02, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| Feb 01, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| Jan 31, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| Jan 30, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Jan 29, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Jan 26, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| Jan 25, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| Jan 24, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| Jan 23, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| Jan 22, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| Jan 19, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| Jan 18, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| Jan 17, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Jan 16, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| Jan 12, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Jan 11, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Jan 10, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Jan 09, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| Jan 08, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Jan 05, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Jan 04, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Jan 03, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Jan 02, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Dec 29, 2023 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| Dec 28, 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| Dec 27, 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Dec 26, 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| Dec 22, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Dec 21, 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Dec 21, 2023 | 0 Dividend | |||||
| Dec 21, 2023 | 2.074 Capital Gain | |||||
| Dec 20, 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 47.16 | - |
| Dec 19, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 48.64 | - |
| Dec 18, 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 48.55 | - |
| Dec 15, 2023 | 50.59 | 50.59 | 50.59 | 50.59 | 48.46 | - |
| Dec 14, 2023 | 50.47 | 50.47 | 50.47 | 50.47 | 48.34 | - |
| Dec 13, 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 47.02 | - |
| Dec 12, 2023 | 48.27 | 48.27 | 48.27 | 48.27 | 46.24 | - |
| Dec 11, 2023 | 47.88 | 47.88 | 47.88 | 47.88 | 45.86 | - |
| Dec 08, 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 44.91 | - |
| Dec 07, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 44.47 | - |
| Dec 06, 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 43.43 | - |
| *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.