Canada markets open in 6 hours 34 minutes

Fidelity Advisor Consumer Staples Z (FIJCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
95.31+0.32 (+0.34%)
At close: 08:01PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202495.3195.3195.3195.3195.31-
May 20, 202494.9994.9994.9994.9994.99-
May 17, 202495.7595.7595.7595.7595.75-
May 16, 202496.2696.2696.2696.2696.26-
May 15, 202495.2195.2195.2195.2195.21-
May 14, 202495.3895.3895.3895.3895.38-
May 13, 202495.4695.4695.4695.4695.46-
May 10, 202495.5595.5595.5595.5595.55-
May 09, 202495.0595.0595.0595.0595.05-
May 08, 202494.2894.2894.2894.2894.28-
May 07, 202494.1894.1894.1894.1894.18-
May 06, 202493.2393.2393.2393.2393.23-
May 03, 202493.6293.6293.6293.6293.62-
May 02, 202493.4193.4193.4193.4193.41-
May 01, 202492.6592.6592.6592.6592.65-
Apr 30, 202493.2893.2893.2893.2893.28-
Apr 29, 202493.7193.7193.7193.7193.71-
Apr 26, 202493.3093.3093.3093.3093.30-
Apr 25, 202493.6093.6093.6093.6093.60-
Apr 24, 202493.6993.6993.6993.6993.69-
Apr 23, 202492.9992.9992.9992.9992.99-
Apr 22, 202492.7392.7392.7392.7392.73-
Apr 19, 202491.9791.9791.9791.9791.97-
Apr 18, 202490.9590.9590.9590.9590.95-
Apr 17, 202490.2090.2090.2090.2090.20-
Apr 16, 202489.6689.6689.6689.6689.66-
Apr 15, 202489.6389.6389.6389.6389.63-
Apr 12, 202489.8589.8589.8589.8589.85-
Apr 11, 202491.0391.0391.0391.0391.03-
Apr 10, 202491.4491.4491.4491.4491.44-
Apr 09, 202492.1892.1892.1892.1892.18-
Apr 08, 202491.6491.6491.6491.6491.64-
Apr 05, 202491.7491.7491.7491.7491.74-
Apr 05, 20240.567 Dividend
Apr 05, 20240.494 Capital Gain
Apr 04, 202492.7992.7992.7992.7991.73-
Apr 03, 202493.6393.6393.6393.6392.56-
Apr 02, 202494.7994.7994.7994.7993.71-
Apr 01, 202495.4695.4695.4695.4694.37-
Mar 28, 202496.1196.1196.1196.1195.01-
Mar 27, 202495.9095.9095.9095.9094.80-
Mar 26, 202494.6994.6994.6994.6993.61-
Mar 25, 202494.5894.5894.5894.5893.50-
Mar 22, 202494.5494.5494.5494.5493.46-
Mar 21, 202494.7494.7494.7494.7493.66-
Mar 20, 202494.7394.7394.7394.7393.65-
Mar 19, 202494.3394.3394.3394.3393.25-
Mar 18, 202494.0494.0494.0494.0492.96-
Mar 15, 202493.6093.6093.6093.6092.53-
Mar 14, 202493.5893.5893.5893.5892.51-
Mar 13, 202494.3294.3294.3294.3293.24-
Mar 12, 202493.9193.9193.9193.9192.84-
Mar 11, 202493.7393.7393.7393.7392.66-
Mar 08, 202492.8892.8892.8892.8891.82-
Mar 07, 202492.5892.5892.5892.5891.52-
Mar 06, 202492.2192.2192.2192.2191.16-
Mar 05, 202491.6891.6891.6891.6890.63-
Mar 04, 202491.4991.4991.4991.4990.44-
Mar 01, 202491.7791.7791.7791.7790.72-
Feb 29, 202491.9891.9891.9891.9890.93-
Feb 28, 202492.1292.1292.1292.1291.07-
Feb 27, 202492.3792.3792.3792.3791.31-
Feb 26, 202492.3292.3292.3292.3291.26-
Feb 23, 202492.9992.9992.9992.9991.93-
Feb 22, 202492.7692.7692.7692.7691.70-
Feb 21, 202492.9992.9992.9992.9991.93-
Feb 20, 202492.4392.4392.4392.4391.37-
Feb 16, 202491.5991.5991.5991.5990.54-
Feb 15, 202491.7391.7391.7391.7390.68-
Feb 14, 202491.2691.2691.2691.2690.22-
Feb 13, 202491.3991.3991.3991.3990.35-
Feb 12, 202492.4992.4992.4992.4991.43-
Feb 09, 202491.7591.7591.7591.7590.70-
Feb 08, 202492.4592.4592.4592.4591.39-
Feb 07, 202492.7892.7892.7892.7891.72-
Feb 06, 202493.0493.0493.0493.0491.98-
Feb 05, 202492.7492.7492.7492.7491.68-
Feb 02, 202493.4893.4893.4893.4892.41-
Feb 01, 202493.9693.9693.9693.9692.89-
Jan 31, 202492.0292.0292.0292.0290.97-
Jan 30, 202492.8592.8592.8592.8591.79-
Jan 29, 202492.7692.7692.7692.7691.70-
Jan 26, 202492.2492.2492.2492.2491.19-
Jan 25, 202491.7291.7291.7291.7290.67-
Jan 24, 202490.6290.6290.6290.6289.58-
Jan 23, 202492.0292.0292.0292.0290.97-
Jan 22, 202490.8890.8890.8890.8889.84-
Jan 19, 202491.2491.2491.2491.2490.20-
Jan 18, 202491.6291.6291.6291.6290.57-
Jan 17, 202491.6791.6791.6791.6790.62-
Jan 16, 202491.9991.9991.9991.9990.94-
Jan 12, 202492.5792.5792.5792.5791.51-
Jan 11, 202492.4792.4792.4792.4791.41-
Jan 10, 202492.3592.3592.3592.3591.29-
Jan 09, 202492.4492.4492.4492.4491.38-
Jan 08, 202492.1792.1792.1792.1791.12-
Jan 05, 202491.3591.3591.3591.3590.31-
Jan 04, 202491.6091.6091.6091.6090.55-
Jan 03, 202491.6891.6891.6891.6890.63-
Jan 02, 202492.7792.7792.7792.7791.71-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...