Fidelity Advisor Value Strategies A (FSOAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Jun 27, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Jun 26, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Jun 25, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Jun 24, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Jun 21, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Jun 20, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Jun 18, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Jun 17, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Jun 14, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Jun 13, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| Jun 12, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Jun 11, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| Jun 10, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Jun 07, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Jun 06, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Jun 05, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| Jun 04, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| Jun 03, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| May 31, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| May 30, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| May 29, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| May 28, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| May 24, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| May 23, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| May 22, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| May 21, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| May 20, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| May 17, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| May 16, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| May 15, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| May 14, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| May 13, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| May 10, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| May 09, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| May 08, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| May 07, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| May 06, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| May 03, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| May 02, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| May 01, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Apr 30, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| Apr 29, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| Apr 26, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| Apr 25, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Apr 24, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Apr 23, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Apr 22, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Apr 19, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Apr 18, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Apr 17, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| Apr 16, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Apr 15, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Apr 12, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Apr 11, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Apr 10, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Apr 09, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| Apr 08, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Apr 05, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| Apr 04, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| Apr 03, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| Apr 02, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| Apr 01, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| Mar 28, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Mar 27, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Mar 26, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Mar 25, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| Mar 22, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| Mar 21, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Mar 20, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Mar 19, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Mar 18, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Mar 15, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Mar 14, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Mar 13, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| Mar 12, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Mar 11, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| Mar 08, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Mar 07, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Mar 06, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| Mar 05, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| Mar 04, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Mar 01, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| Feb 29, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Feb 28, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| Feb 27, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| Feb 26, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| Feb 23, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| Feb 22, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Feb 21, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| Feb 20, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| Feb 16, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| Feb 15, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Feb 14, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| Feb 13, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| Feb 12, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Feb 09, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| Feb 08, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Feb 07, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Feb 06, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| *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.