Fidelity Advisor Communication ServicesC (FGHMX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
| May 13, 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
| May 10, 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
| May 09, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
| May 08, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
| May 07, 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
| May 06, 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
| May 03, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| May 02, 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
| May 01, 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
| Apr 30, 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
| Apr 29, 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
| Apr 26, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
| Apr 25, 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
| Apr 24, 2024 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - |
| Apr 23, 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
| Apr 22, 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | - |
| Apr 19, 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
| Apr 18, 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
| Apr 17, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| Apr 16, 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
| Apr 15, 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
| Apr 12, 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
| Apr 12, 2024 | 0 Dividend | |||||
| Apr 12, 2024 | 2.589 Capital Gain | |||||
| Apr 11, 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 93.48 | - |
| Apr 10, 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 92.52 | - |
| Apr 09, 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 93.10 | - |
| Apr 08, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 92.83 | - |
| Apr 05, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 92.71 | - |
| Apr 04, 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 91.34 | - |
| Apr 03, 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 92.42 | - |
| Apr 02, 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 91.70 | - |
| Apr 01, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 91.59 | - |
| Mar 28, 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 90.97 | - |
| Mar 27, 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 91.36 | - |
| Mar 26, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 91.17 | - |
| Mar 25, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 91.39 | - |
| Mar 22, 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 91.53 | - |
| Mar 21, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 91.17 | - |
| Mar 20, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 91.33 | - |
| Mar 19, 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 90.03 | - |
| Mar 18, 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 90.06 | - |
| Mar 15, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 88.25 | - |
| Mar 14, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 89.30 | - |
| Mar 13, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 89.35 | - |
| Mar 12, 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 89.21 | - |
| Mar 11, 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 88.43 | - |
| Mar 08, 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 88.85 | - |
| Mar 07, 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 88.91 | - |
| Mar 06, 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 87.55 | - |
| Mar 05, 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 87.72 | - |
| Mar 04, 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 88.45 | - |
| Mar 01, 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 89.48 | - |
| Feb 29, 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 88.78 | - |
| Feb 28, 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 87.75 | - |
| Feb 27, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 88.37 | - |
| Feb 26, 2024 | 89.87 | 89.87 | 89.87 | 89.87 | 87.45 | - |
| Feb 23, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 88.35 | - |
| Feb 22, 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 88.48 | - |
| Feb 21, 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 86.97 | - |
| Feb 20, 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 87.31 | - |
| Feb 16, 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 87.72 | - |
| Feb 15, 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 89.41 | - |
| Feb 14, 2024 | 91.13 | 91.13 | 91.13 | 91.13 | 88.67 | - |
| Feb 13, 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 87.06 | - |
| Feb 12, 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 88.61 | - |
| Feb 09, 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 88.42 | - |
| Feb 08, 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 88.12 | - |
| Feb 07, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 87.81 | - |
| Feb 06, 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 87.78 | - |
| Feb 05, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 87.76 | - |
| Feb 02, 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 89.07 | - |
| Feb 01, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 85.27 | - |
| Jan 31, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 84.24 | - |
| Jan 30, 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 86.69 | - |
| Jan 29, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 87.41 | - |
| Jan 26, 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 86.35 | - |
| Jan 25, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 85.88 | - |
| Jan 24, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 84.89 | - |
| Jan 23, 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 84.49 | - |
| Jan 22, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 83.62 | - |
| Jan 19, 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 83.41 | - |
| Jan 18, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 82.21 | - |
| Jan 17, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 81.06 | - |
| Jan 16, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 81.70 | - |
| Jan 12, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 82.27 | - |
| Jan 11, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 82.14 | - |
| Jan 10, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 82.33 | - |
| Jan 09, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 81.42 | - |
| Jan 08, 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 81.60 | - |
| Jan 05, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 80.02 | - |
| Jan 04, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 79.67 | - |
| Jan 03, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 80.08 | - |
| Jan 02, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 80.53 | - |
| Dec 29, 2023 | 83.91 | 83.91 | 83.91 | 83.91 | 81.65 | - |
| Dec 28, 2023 | 84.51 | 84.51 | 84.51 | 84.51 | 82.23 | - |
| Dec 27, 2023 | 84.27 | 84.27 | 84.27 | 84.27 | 82.00 | - |
| Dec 26, 2023 | 83.95 | 83.95 | 83.95 | 83.95 | 81.69 | - |
| *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.