Advertisement
Fidelity Advisor Small Cap A (FSCDX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| Nov 21, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| Nov 20, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| Nov 19, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| Nov 18, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| Nov 15, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| Nov 14, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Nov 13, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| Nov 12, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| Nov 11, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| Nov 08, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| Nov 07, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| Nov 06, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| Nov 05, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| Nov 04, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Nov 01, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Oct 31, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Oct 30, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| Oct 29, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Oct 28, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| Oct 25, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Oct 24, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| Oct 23, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Oct 22, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| Oct 21, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| Oct 18, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| Oct 17, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| Oct 16, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| Oct 15, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| Oct 14, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| Oct 11, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Oct 10, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Oct 09, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| Oct 08, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Oct 07, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Oct 04, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Oct 03, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| Oct 02, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| Oct 01, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| Sep 30, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| Sep 27, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| Sep 26, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| Sep 25, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Sep 24, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| Sep 23, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| Sep 20, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| Sep 19, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| Sep 18, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| Sep 17, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Sep 16, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| Sep 13, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Sep 12, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| Sep 11, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| Sep 10, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| Sep 09, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| Sep 06, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| Sep 05, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| Sep 04, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Sep 03, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Aug 30, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| Aug 29, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| Aug 28, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| Aug 27, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Aug 26, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| Aug 23, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| Aug 22, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| Aug 21, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Aug 20, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Aug 19, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Aug 16, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Aug 15, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| Aug 14, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| Aug 13, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| Aug 12, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| Aug 09, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| Aug 08, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| Aug 07, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| Aug 06, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| Aug 05, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| Aug 02, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| Aug 01, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| Jul 31, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Jul 30, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| Jul 29, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Jul 26, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Jul 25, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| Jul 24, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| Jul 23, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| Jul 22, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Jul 19, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| Jul 18, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| Jul 17, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Jul 16, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| Jul 15, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| Jul 12, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| Jul 11, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| Jul 10, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| Jul 09, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Jul 08, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| Jul 05, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| *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.