Fidelity Advisor Large Cap Z (FIDLX)
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 02, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| May 01, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Apr 30, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| Apr 29, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| Apr 26, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| Apr 25, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| Apr 24, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Apr 23, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Apr 22, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Apr 19, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| Apr 18, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Apr 17, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Apr 16, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Apr 15, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Apr 12, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| Apr 11, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| Apr 10, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| Apr 09, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| Apr 08, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Apr 05, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| Apr 04, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Apr 03, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| Apr 02, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Apr 01, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| Mar 28, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| Mar 27, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Mar 26, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Mar 25, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| Mar 22, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| Mar 21, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| Mar 20, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Mar 19, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Mar 18, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| Mar 15, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Mar 14, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| Mar 13, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Mar 12, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Mar 11, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| Mar 08, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Mar 07, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Mar 06, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| Mar 05, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Mar 04, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| Mar 01, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Feb 29, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Feb 28, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| Feb 27, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Feb 26, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Feb 23, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Feb 22, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Feb 21, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| Feb 20, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| Feb 16, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Feb 15, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| Feb 14, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Feb 13, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| Feb 12, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| Feb 09, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Feb 08, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Feb 07, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| Feb 06, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| Feb 05, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Feb 02, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Feb 01, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| Jan 31, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Jan 30, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| Jan 29, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| Jan 26, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Jan 25, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| Jan 24, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Jan 23, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| Jan 22, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| Jan 19, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Jan 18, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| Jan 17, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| Jan 16, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| Jan 12, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Jan 11, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Jan 10, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Jan 09, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Jan 08, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Jan 05, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Jan 04, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| Jan 03, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| Jan 02, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Dec 29, 2023 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Dec 28, 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Dec 27, 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| Dec 26, 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Dec 26, 2023 | 0.437 Dividend | |||||
| Dec 26, 2023 | 1.091 Capital Gain | |||||
| Dec 22, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 42.88 | - |
| Dec 21, 2023 | 44.34 | 44.34 | 44.34 | 44.34 | 42.81 | - |
| Dec 20, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 42.37 | - |
| Dec 19, 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 43.03 | - |
| Dec 18, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 42.68 | - |
| Dec 15, 2023 | 44.09 | 44.09 | 44.09 | 44.09 | 42.57 | - |
| Dec 14, 2023 | 44.13 | 44.13 | 44.13 | 44.13 | 42.61 | - |
| Dec 13, 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 42.15 | - |
| Dec 12, 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 41.60 | - |
| *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.