Fidelity Advisor Semiconductors C (FELCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| Jul 25, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| Jul 24, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| Jul 23, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| Jul 22, 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| Jul 19, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| Jul 18, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| Jul 17, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| Jul 16, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| Jul 15, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| Jul 12, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
| Jul 11, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
| Jul 10, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| Jul 09, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| Jul 08, 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| Jul 05, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| Jul 03, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| Jul 02, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| Jul 01, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
| Jun 28, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Jun 27, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Jun 26, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| Jun 25, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| Jun 24, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| Jun 21, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| Jun 20, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| Jun 18, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
| Jun 17, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
| Jun 14, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Jun 13, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
| Jun 12, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| Jun 11, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| Jun 10, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Jun 07, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| Jun 06, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| Jun 05, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| Jun 04, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| Jun 03, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| May 31, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| May 30, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| May 29, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| May 28, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| May 24, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| May 23, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| May 22, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| May 21, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| May 20, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| May 17, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| May 16, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| May 15, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| May 14, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| May 13, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| May 10, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| May 09, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| May 08, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| May 07, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| May 06, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| May 03, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| May 02, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| May 01, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| Apr 30, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| Apr 29, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 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 | - |
| *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.