Advertisement
Fidelity Advisor Telecommunications Z (FIJGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
As of 08:06AM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | - | - | - | - | - | - |
| Nov 22, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Nov 21, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| Nov 20, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| Nov 19, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Nov 18, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| Nov 15, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| Nov 14, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| Nov 13, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Nov 12, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| Nov 11, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| Nov 08, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Nov 07, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| Nov 06, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| Nov 05, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| Nov 04, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Nov 01, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Oct 31, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| Oct 30, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| Oct 29, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| Oct 28, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| Oct 25, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| Oct 24, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| Oct 23, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| Oct 22, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| Oct 21, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Oct 18, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| Oct 17, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Oct 16, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| Oct 15, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Oct 14, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| Oct 11, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| Oct 10, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| Oct 09, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| Oct 08, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| Oct 07, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Oct 04, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| Oct 04, 2024 | 0.321 Dividend | |||||
| Oct 03, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.65 | - |
| Oct 02, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.02 | - |
| Oct 01, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.00 | - |
| Sep 30, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.02 | - |
| Sep 27, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.29 | - |
| Sep 26, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.52 | - |
| Sep 25, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.24 | - |
| Sep 24, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.41 | - |
| Sep 23, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.00 | - |
| Sep 20, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 52.87 | - |
| Sep 19, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.66 | - |
| Sep 18, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.53 | - |
| Sep 17, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.76 | - |
| Sep 16, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.40 | - |
| Sep 13, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.68 | - |
| Sep 12, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.19 | - |
| Sep 11, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.75 | - |
| Sep 10, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 51.86 | - |
| Sep 09, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.57 | - |
| Sep 06, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.16 | - |
| Sep 05, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.21 | - |
| Sep 04, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.04 | - |
| Sep 03, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.77 | - |
| Aug 30, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.30 | - |
| Aug 29, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.04 | - |
| Aug 28, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.34 | - |
| Aug 27, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.43 | - |
| Aug 26, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.34 | - |
| Aug 23, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.35 | - |
| Aug 22, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.49 | - |
| Aug 21, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.88 | - |
| Aug 20, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.74 | - |
| Aug 19, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.73 | - |
| Aug 16, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.33 | - |
| Aug 15, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.72 | - |
| Aug 14, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.93 | - |
| Aug 13, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.24 | - |
| Aug 12, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.56 | - |
| Aug 09, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.70 | - |
| Aug 08, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.50 | - |
| Aug 07, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.20 | - |
| Aug 06, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.29 | - |
| Aug 05, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.33 | - |
| Aug 02, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.81 | - |
| Aug 01, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.46 | - |
| Jul 31, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.58 | - |
| Jul 30, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.06 | - |
| Jul 29, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 47.82 | - |
| Jul 26, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.96 | - |
| Jul 25, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.33 | - |
| Jul 24, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.87 | - |
| Jul 23, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.50 | - |
| Jul 22, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.54 | - |
| Jul 19, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.64 | - |
| Jul 18, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 47.94 | - |
| Jul 17, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.28 | - |
| Jul 16, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.00 | - |
| Jul 15, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.17 | - |
| Jul 12, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.20 | - |
| Jul 11, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.06 | - |
| Jul 10, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.37 | - |
| Jul 09, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.11 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.