Fidelity Advisor Semiconductors M (FELTX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| Apr 30, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| Apr 29, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| Apr 26, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| Apr 25, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| Apr 24, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| Apr 23, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| Apr 22, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| Apr 19, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| Apr 18, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Apr 17, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| Apr 16, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| Apr 15, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| Apr 12, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
| Apr 11, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
| Apr 10, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| Apr 09, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| Apr 08, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| Apr 05, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| Apr 04, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
| Apr 03, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| Apr 02, 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| Apr 01, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| Mar 28, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| Mar 27, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| Mar 26, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| Mar 25, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| Mar 22, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
| Mar 21, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| Mar 20, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| Mar 19, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
| Mar 18, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| Mar 15, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| Mar 14, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| Mar 13, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| Mar 12, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| Mar 11, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Mar 08, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
| Mar 07, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| Mar 06, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
| Mar 05, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| Mar 04, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| Mar 01, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| Feb 29, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| Feb 28, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| Feb 27, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| Feb 26, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| Feb 23, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Feb 22, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| Feb 21, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| Feb 20, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| Feb 16, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Feb 15, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| Feb 14, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| Feb 13, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| Feb 12, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Feb 09, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| Feb 08, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| Feb 07, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| Feb 06, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| Feb 05, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| Feb 02, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Feb 01, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| Jan 31, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| Jan 30, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| Jan 29, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jan 26, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| Jan 25, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| Jan 24, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| Jan 23, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| Jan 22, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Jan 19, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Jan 18, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| Jan 17, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| Jan 16, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| Jan 12, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| Jan 11, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Jan 10, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| Jan 09, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Jan 08, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| Jan 05, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Jan 04, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| Jan 03, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Jan 02, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| Dec 29, 2023 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| Dec 28, 2023 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| Dec 27, 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Dec 26, 2023 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| Dec 22, 2023 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| Dec 21, 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| Dec 21, 2023 | 0 Dividend | |||||
| Dec 21, 2023 | 2.074 Capital Gain | |||||
| Dec 20, 2023 | 57.03 | 57.03 | 57.03 | 57.03 | 54.96 | - |
| Dec 19, 2023 | 58.82 | 58.82 | 58.82 | 58.82 | 56.68 | - |
| Dec 18, 2023 | 58.71 | 58.71 | 58.71 | 58.71 | 56.57 | - |
| Dec 15, 2023 | 58.60 | 58.60 | 58.60 | 58.60 | 56.47 | - |
| Dec 14, 2023 | 58.46 | 58.46 | 58.46 | 58.46 | 56.33 | - |
| Dec 13, 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 54.79 | - |
| Dec 12, 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 53.87 | - |
| Dec 11, 2023 | 55.45 | 55.45 | 55.45 | 55.45 | 53.43 | - |
| *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.