Fidelity Advisor Utilities A (FUGAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:06PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Apr 30, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Apr 29, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| Apr 26, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Apr 25, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| Apr 24, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| Apr 23, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Apr 22, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Apr 19, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Apr 18, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Apr 17, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Apr 16, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| Apr 15, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Apr 12, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Apr 11, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Apr 10, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Apr 09, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Apr 08, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Apr 05, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Apr 05, 2024 | 0.163 Dividend | |||||
| Apr 04, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.76 | - |
| Apr 03, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.90 | - |
| Apr 02, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.95 | - |
| Apr 01, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.96 | - |
| Mar 28, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.15 | - |
| Mar 27, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.82 | - |
| Mar 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.84 | - |
| Mar 25, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.29 | - |
| Mar 22, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.04 | - |
| Mar 21, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 36.93 | - |
| Mar 20, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.92 | - |
| Mar 19, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.75 | - |
| Mar 18, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.35 | - |
| Mar 15, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.20 | - |
| Mar 14, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.17 | - |
| Mar 13, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.46 | - |
| Mar 12, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.25 | - |
| Mar 11, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.56 | - |
| Mar 08, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.48 | - |
| Mar 07, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.41 | - |
| Mar 06, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.14 | - |
| Mar 05, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.83 | - |
| Mar 04, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.89 | - |
| Mar 01, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.35 | - |
| Feb 29, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.45 | - |
| Feb 28, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.32 | - |
| Feb 27, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.16 | - |
| Feb 26, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.44 | - |
| Feb 23, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.11 | - |
| Feb 22, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.90 | - |
| Feb 21, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.16 | - |
| Feb 20, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.77 | - |
| Feb 16, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.78 | - |
| Feb 15, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.81 | - |
| Feb 14, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.21 | - |
| Feb 13, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 33.98 | - |
| Feb 12, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.54 | - |
| Feb 09, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.14 | - |
| Feb 08, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.96 | - |
| Feb 07, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.19 | - |
| Feb 06, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.10 | - |
| Feb 05, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.04 | - |
| Feb 02, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.76 | - |
| Feb 01, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.32 | - |
| Jan 31, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.63 | - |
| Jan 30, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.75 | - |
| Jan 29, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.75 | - |
| Jan 26, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.52 | - |
| Jan 25, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.41 | - |
| Jan 24, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.77 | - |
| Jan 23, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.27 | - |
| Jan 22, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.18 | - |
| Jan 19, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.36 | - |
| Jan 18, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.40 | - |
| Jan 17, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.74 | - |
| Jan 16, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.30 | - |
| Jan 12, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.77 | - |
| Jan 11, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.57 | - |
| Jan 10, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.36 | - |
| Jan 09, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.40 | - |
| Jan 08, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.68 | - |
| Jan 05, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.36 | - |
| Jan 04, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.23 | - |
| Jan 03, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.37 | - |
| Jan 02, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.26 | - |
| Dec 29, 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 35.88 | - |
| Dec 28, 2023 | 36.09 | 36.09 | 36.09 | 36.09 | 35.93 | - |
| Dec 27, 2023 | 35.84 | 35.84 | 35.84 | 35.84 | 35.69 | - |
| Dec 26, 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.68 | - |
| Dec 22, 2023 | 35.56 | 35.56 | 35.56 | 35.56 | 35.41 | - |
| Dec 21, 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 35.27 | - |
| Dec 20, 2023 | 35.34 | 35.34 | 35.34 | 35.34 | 35.19 | - |
| Dec 19, 2023 | 36.09 | 36.09 | 36.09 | 36.09 | 35.93 | - |
| Dec 18, 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 35.72 | - |
| Dec 15, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | - |
| Dec 15, 2023 | 0.254 Dividend | |||||
| Dec 15, 2023 | 0.486 Capital Gain | |||||
| Dec 14, 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 36.29 | - |
| Dec 13, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 36.50 | - |
| *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.