Canada markets close in 1 hour 42 minutes

Fidelity Advisor Mid Cap Value Z (FIDFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.28+0.25 (+0.83%)
As of 08:06AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 2024------
May 02, 202430.0330.0330.0330.0330.03-
May 01, 202429.6729.6729.6729.6729.67-
Apr 30, 202429.7729.7729.7729.7729.77-
Apr 29, 202430.3630.3630.3630.3630.36-
Apr 26, 202430.1130.1130.1130.1130.11-
Apr 25, 202430.0730.0730.0730.0730.07-
Apr 24, 202430.2630.2630.2630.2630.26-
Apr 23, 202430.2830.2830.2830.2830.28-
Apr 22, 202429.9029.9029.9029.9029.90-
Apr 19, 202429.6629.6629.6629.6629.66-
Apr 18, 202429.5029.5029.5029.5029.50-
Apr 17, 202429.5329.5329.5329.5329.53-
Apr 16, 202429.6729.6729.6729.6729.67-
Apr 15, 202429.8529.8529.8529.8529.85-
Apr 12, 202430.1630.1630.1630.1630.16-
Apr 11, 202430.6630.6630.6630.6630.66-
Apr 10, 202430.8030.8030.8030.8030.80-
Apr 09, 202431.4331.4331.4331.4331.43-
Apr 08, 202431.3931.3931.3931.3931.39-
Apr 05, 202431.2831.2831.2831.2831.28-
Apr 04, 202431.0431.0431.0431.0431.04-
Apr 03, 202431.3931.3931.3931.3931.39-
Apr 02, 202431.2331.2331.2331.2331.23-
Apr 01, 202431.6131.6131.6131.6131.61-
Mar 28, 202431.7931.7931.7931.7931.79-
Mar 27, 202431.6331.6331.6331.6331.63-
Mar 26, 202431.1031.1031.1031.1031.10-
Mar 25, 202431.1531.1531.1531.1531.15-
Mar 22, 202431.1431.1431.1431.1431.14-
Mar 21, 202431.3731.3731.3731.3731.37-
Mar 20, 202431.0331.0331.0331.0331.03-
Mar 19, 202430.6030.6030.6030.6030.60-
Mar 18, 202430.3630.3630.3630.3630.36-
Mar 15, 202430.3730.3730.3730.3730.37-
Mar 14, 202430.3530.3530.3530.3530.35-
Mar 13, 202430.6930.6930.6930.6930.69-
Mar 12, 202430.5230.5230.5230.5230.52-
Mar 11, 202430.3830.3830.3830.3830.38-
Mar 08, 202430.4330.4330.4330.4330.43-
Mar 08, 20240 Dividend
Mar 08, 20240.185 Capital Gain
Mar 07, 202430.7130.7130.7130.7130.52-
Mar 06, 202430.3930.3930.3930.3930.21-
Mar 05, 202430.2430.2430.2430.2430.06-
Mar 04, 202430.3030.3030.3030.3030.12-
Mar 01, 202430.2230.2230.2230.2230.04-
Feb 29, 202430.0330.0330.0330.0329.85-
Feb 28, 202429.8329.8329.8329.8329.65-
Feb 27, 202429.8329.8329.8329.8329.65-
Feb 26, 202429.5929.5929.5929.5929.41-
Feb 23, 202429.7229.7229.7229.7229.54-
Feb 22, 202429.6529.6529.6529.6529.47-
Feb 21, 202429.4029.4029.4029.4029.22-
Feb 20, 202429.2829.2829.2829.2829.10-
Feb 16, 202429.4429.4429.4429.4429.26-
Feb 15, 202429.6029.6029.6029.6029.42-
Feb 14, 202429.1129.1129.1129.1128.93-
Feb 13, 202428.6228.6228.6228.6228.45-
Feb 12, 202429.3329.3329.3329.3329.15-
Feb 09, 202429.0329.0329.0329.0328.86-
Feb 08, 202428.8528.8528.8528.8528.68-
Feb 07, 202428.6428.6428.6428.6428.47-
Feb 06, 202428.5128.5128.5128.5128.34-
Feb 05, 202428.3528.3528.3528.3528.18-
Feb 02, 202428.6628.6628.6628.6628.49-
Feb 01, 202428.7028.7028.7028.7028.53-
Jan 31, 202428.3128.3128.3128.3128.14-
Jan 30, 202428.8028.8028.8028.8028.63-
Jan 29, 202428.8228.8228.8228.8228.65-
Jan 26, 202428.5928.5928.5928.5928.42-
Jan 25, 202428.4928.4928.4928.4928.32-
Jan 24, 202428.2028.2028.2028.2028.03-
Jan 23, 202428.3428.3428.3428.3428.17-
Jan 22, 202428.3828.3828.3828.3828.21-
Jan 19, 202428.0928.0928.0928.0927.92-
Jan 18, 202427.7927.7927.7927.7927.62-
Jan 17, 202427.7227.7227.7227.7227.55-
Jan 16, 202428.0328.0328.0328.0327.86-
Jan 12, 202428.2328.2328.2328.2328.06-
Jan 11, 202428.3028.3028.3028.3028.13-
Jan 10, 202428.4028.4028.4028.4028.23-
Jan 09, 202428.3728.3728.3728.3728.20-
Jan 08, 202428.5728.5728.5728.5728.40-
Jan 05, 202428.2628.2628.2628.2628.09-
Jan 04, 202428.0928.0928.0928.0927.92-
Jan 03, 202428.1928.1928.1928.1928.02-
Jan 02, 202428.7428.7428.7428.7428.57-
Dec 29, 202328.7728.7728.7728.7728.60-
Dec 28, 202328.9928.9928.9928.9928.82-
Dec 27, 202328.9928.9928.9928.9928.82-
Dec 26, 202328.9428.9428.9428.9428.77-
Dec 22, 202328.6728.6728.6728.6728.50-
Dec 21, 202328.5728.5728.5728.5728.40-
Dec 20, 202328.1928.1928.1928.1928.02-
Dec 19, 202328.7028.7028.7028.7028.53-
Dec 18, 202328.3128.3128.3128.3128.14-
Dec 15, 202328.3628.3628.3628.3628.19-
Dec 15, 20230.262 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...