Canada markets close in 6 minutes

Fidelity Advisor Materials M (FMFTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
100.52+0.49 (+0.49%)
As of 08:06AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 2024------
May 14, 2024100.52100.52100.52100.52100.52-
May 13, 2024100.03100.03100.03100.03100.03-
May 10, 2024100.22100.22100.22100.22100.22-
May 09, 2024100.00100.00100.00100.00100.00-
May 08, 202499.0299.0299.0299.0299.02-
May 07, 202499.4999.4999.4999.4999.49-
May 06, 202498.2798.2798.2798.2798.27-
May 03, 202497.7097.7097.7097.7097.70-
May 02, 202496.9396.9396.9396.9396.93-
May 01, 202496.9096.9096.9096.9096.90-
Apr 30, 202496.6196.6196.6196.6196.61-
Apr 29, 202498.6998.6998.6998.6998.69-
Apr 26, 202498.0298.0298.0298.0298.02-
Apr 25, 202496.9896.9896.9896.9896.98-
Apr 24, 202496.5896.5896.5896.5896.58-
Apr 23, 202496.5996.5996.5996.5996.59-
Apr 22, 202497.2797.2797.2797.2797.27-
Apr 19, 202496.9496.9496.9496.9496.94-
Apr 18, 202496.9296.9296.9296.9296.92-
Apr 17, 202496.8696.8696.8696.8696.86-
Apr 16, 202496.9296.9296.9296.9296.92-
Apr 15, 202497.2997.2997.2997.2997.29-
Apr 12, 202497.6997.6997.6997.6997.69-
Apr 12, 20240.024 Dividend
Apr 12, 20243.185 Capital Gain
Apr 11, 2024102.72102.72102.72102.7299.51-
Apr 10, 2024102.95102.95102.95102.9599.73-
Apr 09, 2024104.57104.57104.57104.57101.30-
Apr 08, 2024103.79103.79103.79103.79100.55-
Apr 05, 2024103.81103.81103.81103.81100.57-
Apr 04, 2024103.11103.11103.11103.1199.89-
Apr 03, 2024104.37104.37104.37104.37101.11-
Apr 02, 2024103.43103.43103.43103.43100.20-
Apr 01, 2024103.85103.85103.85103.85100.61-
Mar 28, 2024103.63103.63103.63103.63100.39-
Mar 27, 2024103.67103.67103.67103.67100.43-
Mar 26, 2024102.02102.02102.02102.0298.83-
Mar 25, 2024102.22102.22102.22102.2299.03-
Mar 22, 2024102.14102.14102.14102.1498.95-
Mar 21, 2024102.56102.56102.56102.5699.36-
Mar 20, 2024102.36102.36102.36102.3699.16-
Mar 19, 2024101.04101.04101.04101.0497.88-
Mar 18, 2024101.15101.15101.15101.1597.99-
Mar 15, 2024101.11101.11101.11101.1197.95-
Mar 14, 2024100.63100.63100.63100.6397.49-
Mar 13, 2024101.25101.25101.25101.2598.09-
Mar 12, 202499.7999.7999.7999.7996.67-
Mar 11, 202499.7399.7399.7399.7396.61-
Mar 08, 202499.1399.1399.1399.1396.03-
Mar 07, 202499.4799.4799.4799.4796.36-
Mar 06, 202497.8897.8897.8897.8894.82-
Mar 05, 202497.2197.2197.2197.2194.17-
Mar 04, 202497.5197.5197.5197.5194.46-
Mar 01, 202496.7496.7496.7496.7493.72-
Feb 29, 202496.3996.3996.3996.3993.38-
Feb 28, 202496.7796.7796.7796.7793.75-
Feb 27, 202496.7596.7596.7596.7593.73-
Feb 26, 202496.5196.5196.5196.5193.50-
Feb 23, 202496.9696.9696.9696.9693.93-
Feb 22, 202496.6496.6496.6496.6493.62-
Feb 21, 202495.3395.3395.3395.3392.35-
Feb 20, 202494.6194.6194.6194.6191.65-
Feb 16, 202495.0195.0195.0195.0192.04-
Feb 15, 202494.6094.6094.6094.6091.64-
Feb 14, 202492.6092.6092.6092.6089.71-
Feb 13, 202492.3192.3192.3192.3189.43-
Feb 12, 202494.3394.3394.3394.3391.38-
Feb 09, 202493.4693.4693.4693.4690.54-
Feb 08, 202493.0593.0593.0593.0590.14-
Feb 07, 202493.1893.1893.1893.1890.27-
Feb 06, 202492.6892.6892.6892.6889.78-
Feb 05, 202491.1391.1391.1391.1388.28-
Feb 02, 202493.0693.0693.0693.0690.15-
Feb 01, 202493.7093.7093.7093.7090.77-
Jan 31, 202492.3392.3392.3392.3389.45-
Jan 30, 202493.7993.7993.7993.7990.86-
Jan 29, 202493.4293.4293.4293.4290.50-
Jan 26, 202492.8592.8592.8592.8589.95-
Jan 25, 202492.8092.8092.8092.8089.90-
Jan 24, 202491.8091.8091.8091.8088.93-
Jan 23, 202492.8692.8692.8692.8689.96-
Jan 22, 202492.0092.0092.0092.0089.13-
Jan 19, 202491.7191.7191.7191.7188.84-
Jan 18, 202491.2391.2391.2391.2388.38-
Jan 17, 202490.6890.6890.6890.6887.85-
Jan 16, 202491.5591.5591.5591.5588.69-
Jan 12, 202492.4492.4492.4492.4489.55-
Jan 11, 202492.3992.3992.3992.3989.50-
Jan 10, 202492.5492.5492.5492.5489.65-
Jan 09, 202492.6592.6592.6592.6589.76-
Jan 08, 202493.8793.8793.8793.8790.94-
Jan 05, 202493.4593.4593.4593.4590.53-
Jan 04, 202493.2493.2493.2493.2490.33-
Jan 03, 202493.7193.7193.7193.7190.78-
Jan 02, 202494.9294.9294.9294.9291.95-
Dec 29, 202395.0695.0695.0695.0692.09-
Dec 28, 202395.6595.6595.6595.6592.66-
Dec 27, 202396.1896.1896.1896.1893.18-
Dec 26, 202396.0296.0296.0296.0293.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...