Fidelity Advisor Semiconductors Z (FIKGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
| May 07, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| May 06, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
| May 03, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| May 02, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| May 01, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| Apr 30, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
| Apr 29, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| Apr 26, 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| Apr 25, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| Apr 24, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| Apr 23, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| Apr 22, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| Apr 19, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| Apr 18, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| Apr 17, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| Apr 16, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
| Apr 15, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
| Apr 12, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
| Apr 11, 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
| Apr 10, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
| Apr 09, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
| Apr 08, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| Apr 05, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
| Apr 04, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
| Apr 03, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
| Apr 02, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| Apr 01, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
| Mar 28, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
| Mar 27, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| Mar 26, 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
| Mar 25, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
| Mar 22, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
| Mar 21, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
| Mar 20, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
| Mar 19, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| Mar 18, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| Mar 15, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| Mar 14, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
| Mar 13, 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
| Mar 12, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
| Mar 11, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
| Mar 08, 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
| Mar 07, 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
| Mar 06, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
| Mar 05, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| Mar 04, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
| Mar 01, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| Feb 29, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| Feb 28, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| Feb 27, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| Feb 26, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| Feb 23, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| Feb 22, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| Feb 21, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| Feb 20, 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| Feb 16, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Feb 15, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| Feb 14, 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
| Feb 13, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| Feb 12, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
| Feb 09, 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
| Feb 08, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Feb 07, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| Feb 06, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| Feb 05, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| Feb 02, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Feb 01, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| Jan 31, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| Jan 30, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| Jan 29, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Jan 26, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| Jan 25, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
| Jan 24, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
| Jan 23, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| Jan 22, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| Jan 19, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| Jan 18, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| Jan 17, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Jan 16, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| Jan 12, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Jan 11, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Jan 10, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| Jan 09, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| Jan 08, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| Jan 05, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Jan 04, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| Jan 03, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Jan 02, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| Dec 29, 2023 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| Dec 28, 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| Dec 27, 2023 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| Dec 26, 2023 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| Dec 22, 2023 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| Dec 21, 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| Dec 21, 2023 | 0 Dividend | |||||
| Dec 21, 2023 | 2.074 Capital Gain | |||||
| Dec 20, 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 63.69 | - |
| Dec 19, 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 65.68 | - |
| Dec 18, 2023 | 67.69 | 67.69 | 67.69 | 67.69 | 65.56 | - |
| *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.