Fidelity Advisor Financials I (FFSIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| Jun 07, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| Jun 06, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| Jun 05, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| Jun 04, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| Jun 03, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| May 31, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| May 30, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| May 29, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| May 28, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| May 24, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| May 23, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| May 22, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| May 21, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| May 20, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| May 17, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| May 16, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| May 15, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| May 14, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| May 13, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| May 10, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| May 09, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| May 08, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| May 07, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| May 06, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| May 03, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| May 02, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| May 01, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Apr 30, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| Apr 29, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| Apr 26, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Apr 25, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| Apr 24, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Apr 23, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| Apr 22, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Apr 19, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| Apr 18, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| Apr 17, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| Apr 16, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| Apr 15, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| Apr 12, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| Apr 11, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| Apr 10, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Apr 09, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| Apr 08, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| Apr 05, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Apr 04, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 03, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| Apr 02, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Apr 01, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Mar 28, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| Mar 27, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Mar 26, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| Mar 25, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| Mar 22, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Mar 21, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| Mar 20, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| Mar 19, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| Mar 18, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| Mar 15, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| Mar 14, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| Mar 13, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| Mar 12, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Mar 11, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| Mar 08, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| Mar 07, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| Mar 06, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| Mar 05, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| Mar 04, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| Mar 01, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| Feb 29, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| Feb 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Feb 27, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Feb 26, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| Feb 23, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| Feb 22, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| Feb 21, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Feb 20, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| Feb 16, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Feb 15, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| Feb 14, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| Feb 13, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| Feb 12, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| Feb 09, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| Feb 08, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| Feb 07, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| Feb 06, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| Feb 05, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Feb 02, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| Feb 01, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| Jan 31, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Jan 30, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Jan 29, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Jan 26, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| Jan 25, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| Jan 24, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| Jan 23, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| Jan 22, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| Jan 19, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| Jan 18, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| *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.