Fidelity Advisor Materials A (FMFAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| Apr 17, 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
| Apr 16, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
| Apr 15, 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
| Apr 12, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| Apr 11, 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
| Apr 10, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| Apr 09, 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
| Apr 08, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| Apr 05, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
| Apr 04, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| Apr 03, 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
| Apr 02, 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
| Apr 01, 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| Mar 28, 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
| Mar 27, 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | - |
| Mar 26, 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| Mar 25, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| Mar 22, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
| Mar 21, 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
| Mar 20, 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| Mar 19, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| Mar 18, 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
| Mar 15, 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
| Mar 14, 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
| Mar 13, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Mar 12, 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
| Mar 11, 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
| Mar 08, 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| Mar 07, 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
| Mar 06, 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| Mar 05, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| Mar 04, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| Mar 01, 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
| Feb 29, 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
| Feb 28, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
| Feb 27, 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
| Feb 26, 2024 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
| Feb 23, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
| Feb 22, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
| Feb 21, 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
| Feb 20, 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
| Feb 16, 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
| Feb 15, 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
| Feb 14, 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
| Feb 13, 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
| Feb 12, 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
| Feb 09, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
| Feb 08, 2024 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - |
| Feb 07, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| Feb 06, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| Feb 05, 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
| Feb 02, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
| Feb 01, 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
| Jan 31, 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
| Jan 30, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
| Jan 29, 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
| Jan 26, 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
| Jan 25, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
| Jan 24, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Jan 23, 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
| Jan 22, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| Jan 19, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| Jan 18, 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
| Jan 17, 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
| Jan 16, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
| Jan 12, 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
| Jan 11, 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
| Jan 10, 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
| Jan 09, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
| Jan 08, 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
| Jan 05, 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
| Jan 04, 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
| Jan 03, 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | - |
| Jan 02, 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
| Dec 29, 2023 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
| Dec 28, 2023 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
| Dec 27, 2023 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
| Dec 26, 2023 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
| Dec 22, 2023 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
| Dec 21, 2023 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
| Dec 21, 2023 | 1.061 Dividend | |||||
| Dec 20, 2023 | 95.92 | 95.92 | 95.92 | 95.92 | 94.86 | - |
| Dec 19, 2023 | 97.38 | 97.38 | 97.38 | 97.38 | 96.30 | - |
| Dec 18, 2023 | 96.24 | 96.24 | 96.24 | 96.24 | 95.18 | - |
| Dec 15, 2023 | 95.95 | 95.95 | 95.95 | 95.95 | 94.89 | - |
| Dec 14, 2023 | 96.32 | 96.32 | 96.32 | 96.32 | 95.25 | - |
| Dec 13, 2023 | 94.13 | 94.13 | 94.13 | 94.13 | 93.09 | - |
| Dec 12, 2023 | 93.09 | 93.09 | 93.09 | 93.09 | 92.06 | - |
| Dec 11, 2023 | 92.87 | 92.87 | 92.87 | 92.87 | 91.84 | - |
| Dec 08, 2023 | 92.32 | 92.32 | 92.32 | 92.32 | 91.30 | - |
| Dec 07, 2023 | 91.89 | 91.89 | 91.89 | 91.89 | 90.87 | - |
| Dec 06, 2023 | 91.66 | 91.66 | 91.66 | 91.66 | 90.65 | - |
| Dec 05, 2023 | 92.06 | 92.06 | 92.06 | 92.06 | 91.04 | - |
| Dec 04, 2023 | 93.57 | 93.57 | 93.57 | 93.57 | 92.53 | - |
| Dec 01, 2023 | 94.49 | 94.49 | 94.49 | 94.49 | 93.44 | - |
| Nov 30, 2023 | 92.98 | 92.98 | 92.98 | 92.98 | 91.95 | - |
| Nov 29, 2023 | 92.29 | 92.29 | 92.29 | 92.29 | 91.27 | - |
| Nov 28, 2023 | 91.96 | 91.96 | 91.96 | 91.96 | 90.94 | - |
| Nov 27, 2023 | 92.07 | 92.07 | 92.07 | 92.07 | 91.05 | - |
| *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.