Canada markets closed

Fidelity Advisor Semiconductors C (FELCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
71.75-1.10 (-1.51%)
At close: 06:46PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024------
Jun 20, 202472.8572.8572.8572.8572.85-
Jun 18, 202475.0175.0175.0175.0175.01-
Jun 17, 202473.6973.6973.6973.6973.69-
Jun 14, 202473.0073.0073.0073.0073.00-
Jun 13, 202473.0973.0973.0973.0973.09-
Jun 12, 202472.2872.2872.2872.2872.28-
Jun 11, 202470.1370.1370.1370.1370.13-
Jun 10, 202470.2570.2570.2570.2570.25-
Jun 07, 202469.1769.1769.1769.1769.17-
Jun 06, 202469.4869.4869.4869.4869.48-
Jun 05, 202470.1770.1770.1770.1770.17-
Jun 04, 202466.9566.9566.9566.9566.95-
Jun 03, 202467.4567.4567.4567.4567.45-
May 31, 202466.5466.5466.5466.5466.54-
May 30, 202467.2467.2467.2467.2467.24-
May 29, 202468.1568.1568.1568.1568.15-
May 28, 202469.0869.0869.0869.0869.08-
May 24, 202467.4067.4067.4067.4067.40-
May 23, 202466.1666.1666.1666.1666.16-
May 22, 202465.4965.4965.4965.4965.49-
May 21, 202465.0565.0565.0565.0565.05-
May 20, 202465.1065.1065.1065.1065.10-
May 17, 202463.8263.8263.8263.8263.82-
May 16, 202464.3964.3964.3964.3964.39-
May 15, 202464.8564.8564.8564.8564.85-
May 14, 202463.0863.0863.0863.0863.08-
May 13, 202462.1462.1462.1462.1462.14-
May 10, 202461.8661.8661.8661.8661.86-
May 09, 202461.3261.3261.3261.3261.32-
May 08, 202461.7561.7561.7561.7561.75-
May 07, 202461.8561.8561.8561.8561.85-
May 06, 202462.2262.2262.2262.2262.22-
May 03, 202460.8560.8560.8560.8560.85-
May 02, 202459.4359.4359.4359.4359.43-
May 01, 202458.1158.1158.1158.1158.11-
Apr 30, 202460.1160.1160.1160.1160.11-
Apr 29, 202461.0061.0061.0061.0061.00-
Apr 26, 202460.6360.6360.6360.6360.63-
Apr 25, 202458.6258.6258.6258.6258.62-
Apr 24, 202457.1057.1057.1057.1057.10-
Apr 23, 202456.9356.9356.9356.9356.93-
Apr 22, 202455.4155.4155.4155.4155.41-
Apr 19, 202454.2854.2854.2854.2854.28-
Apr 18, 202457.3257.3257.3257.3257.32-
Apr 17, 202458.1758.1758.1758.1758.17-
Apr 16, 202460.0460.0460.0460.0460.04-
Apr 15, 202459.4359.4359.4359.4359.43-
Apr 12, 202460.5660.5660.5660.5660.56-
Apr 11, 202462.6062.6062.6062.6062.60-
Apr 10, 202460.9560.9560.9560.9560.95-
Apr 09, 202461.5561.5561.5561.5561.55-
Apr 08, 202461.2961.2961.2961.2961.29-
Apr 05, 202461.3161.3161.3161.3161.31-
Apr 04, 202460.3560.3560.3560.3560.35-
Apr 03, 202462.0562.0562.0562.0562.05-
Apr 02, 202461.7061.7061.7061.7061.70-
Apr 01, 202462.6862.6862.6862.6862.68-
Mar 28, 202462.0762.0762.0762.0762.07-
Mar 27, 202462.2062.2062.2062.2062.20-
Mar 26, 202462.0262.0262.0262.0262.02-
Mar 25, 202462.7162.7162.7162.7162.71-
Mar 22, 202462.6162.6162.6162.6162.61-
Mar 21, 202462.2062.2062.2062.2062.20-
Mar 20, 202460.7960.7960.7960.7960.79-
Mar 19, 202459.6859.6859.6859.6859.68-
Mar 18, 202459.7659.7659.7659.7659.76-
Mar 15, 202459.6359.6359.6359.6359.63-
Mar 14, 202460.1260.1260.1260.1260.12-
Mar 13, 202461.4561.4561.4561.4561.45-
Mar 12, 202462.8362.8362.8362.8362.83-
Mar 11, 202460.9560.9560.9560.9560.95-
Mar 08, 202461.8461.8461.8461.8461.84-
Mar 07, 202464.6764.6764.6764.6764.67-
Mar 06, 202462.2762.2762.2762.2762.27-
Mar 05, 202460.8360.8360.8360.8360.83-
Mar 04, 202461.7561.7561.7561.7561.75-
Mar 01, 202461.1161.1161.1161.1161.11-
Feb 29, 202458.7058.7058.7058.7058.70-
Feb 28, 202457.3157.3157.3157.3157.31-
Feb 27, 202457.9057.9057.9057.9057.90-
Feb 26, 202458.1658.1658.1658.1658.16-
Feb 23, 202457.4557.4557.4557.4557.45-
Feb 22, 202457.9757.9757.9757.9757.97-
Feb 21, 202454.3554.3554.3554.3554.35-
Feb 20, 202454.6854.6854.6854.6854.68-
Feb 16, 202455.8355.8355.8355.8355.83-
Feb 15, 202456.3356.3356.3356.3356.33-
Feb 14, 202456.6256.6256.6256.6256.62-
Feb 13, 202455.4855.4855.4855.4855.48-
Feb 12, 202456.5356.5356.5356.5356.53-
Feb 09, 202456.6056.6056.6056.6056.60-
Feb 08, 202455.4755.4755.4755.4755.47-
Feb 07, 202454.4854.4854.4854.4854.48-
Feb 06, 202453.4553.4553.4553.4553.45-
Feb 05, 202453.9853.9853.9853.9853.98-
Feb 02, 202452.7452.7452.7452.7452.74-
Feb 01, 202451.7751.7751.7751.7751.77-
Jan 31, 202451.2651.2651.2651.2651.26-
Jan 30, 202452.2552.2552.2552.2552.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...