Advertisement
U.S. Markets open in 8 hrs 11 mins

Fidelity Advisor Semiconductors I (FELIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
94.85+1.19 (+1.27%)
At close: 08:01PM EDT
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2024------
Oct 17, 202494.8594.8594.8594.8594.85-
Oct 16, 202493.6693.6693.6693.6693.66-
Oct 15, 202492.7192.7192.7192.7192.71-
Oct 14, 202496.9696.9696.9696.9696.96-
Oct 11, 202495.2595.2595.2595.2595.25-
Oct 10, 202494.6694.6694.6694.6694.66-
Oct 09, 202494.2894.2894.2894.2894.28-
Oct 08, 202493.3993.3993.3993.3993.39-
Oct 07, 202491.9991.9991.9991.9991.99-
Oct 04, 202491.5891.5891.5891.5891.58-
Oct 03, 202490.1890.1890.1890.1890.18-
Oct 02, 202489.4289.4289.4289.4289.42-
Oct 01, 202488.1388.1388.1388.1388.13-
Sep 30, 202490.7990.7990.7990.7990.79-
Sep 27, 202491.6291.6291.6291.6291.62-
Sep 26, 202493.3193.3193.3193.3193.31-
Sep 25, 202490.2490.2490.2490.2490.24-
Sep 24, 202489.5489.5489.5489.5489.54-
Sep 23, 202487.8887.8887.8887.8887.88-
Sep 20, 202487.5187.5187.5187.5187.51-
Sep 19, 202488.7388.7388.7388.7388.73-
Sep 18, 202485.2785.2785.2785.2785.27-
Sep 17, 202486.2286.2286.2286.2286.22-
Sep 16, 202486.2186.2186.2186.2186.21-
Sep 13, 202487.8487.8487.8487.8487.84-
Sep 12, 202486.5786.5786.5786.5786.57-
Sep 11, 202486.4086.4086.4086.4086.40-
Sep 10, 202482.0682.0682.0682.0682.06-
Sep 09, 202481.2881.2881.2881.2881.28-
Sep 06, 202479.3879.3879.3879.3879.38-
Sep 05, 202483.1383.1383.1383.1383.13-
Sep 04, 202483.3283.3283.3283.3283.32-
Sep 03, 202483.3983.3983.3983.3983.39-
Aug 30, 202490.6290.6290.6290.6290.62-
Aug 29, 202488.9688.9688.9688.9688.96-
Aug 28, 202489.9389.9389.9389.9389.93-
Aug 27, 202491.5791.5791.5791.5791.57-
Aug 26, 202490.5890.5890.5890.5890.58-
Aug 23, 202492.6792.6792.6792.6792.67-
Aug 22, 202490.0990.0990.0990.0990.09-
Aug 21, 202493.2793.2793.2793.2793.27-
Aug 20, 202492.2592.2592.2592.2592.25-
Aug 19, 202493.7493.7493.7493.7493.74-
Aug 16, 202491.7691.7691.7691.7691.76-
Aug 15, 202491.5791.5791.5791.5791.57-
Aug 14, 202487.4187.4187.4187.4187.41-
Aug 13, 202487.3987.3987.3987.3987.39-
Aug 12, 202483.9383.9383.9383.9383.93-
Aug 09, 202483.1183.1183.1183.1183.11-
Aug 08, 202483.2783.2783.2783.2783.27-
Aug 07, 202478.0378.0378.0378.0378.03-
Aug 06, 202480.6080.6080.6080.6080.60-
Aug 05, 202479.5379.5379.5379.5379.53-
Aug 02, 202481.2881.2881.2881.2881.28-
Aug 01, 202484.6184.6184.6184.6184.61-
Jul 31, 202490.7490.7490.7490.7490.74-
Jul 30, 202483.8583.8583.8583.8583.85-
Jul 29, 202487.9887.9887.9887.9887.98-
Jul 26, 202487.9987.9987.9987.9987.99-
Jul 25, 202486.5486.5486.5486.5486.54-
Jul 24, 202488.5688.5688.5688.5688.56-
Jul 23, 202493.7893.7893.7893.7893.78-
Jul 22, 202495.4495.4495.4495.4495.44-
Jul 19, 202491.6491.6491.6491.6491.64-
Jul 18, 202494.4394.4394.4394.4394.43-
Jul 17, 202493.9593.9593.9593.9593.95-
Jul 16, 2024100.48100.48100.48100.48100.48-
Jul 15, 2024100.36100.36100.36100.36100.36-
Jul 12, 2024100.57100.57100.57100.57100.57-
Jul 11, 202498.9798.9798.9798.9798.97-
Jul 10, 2024102.93102.93102.93102.93102.93-
Jul 09, 2024100.36100.36100.36100.36100.36-
Jul 08, 2024100.22100.22100.22100.22100.22-
Jul 05, 202498.7398.7398.7398.7398.73-
Jul 03, 202499.1199.1199.1199.1199.11-
Jul 02, 202496.9096.9096.9096.9096.90-
Jul 01, 202495.9495.9495.9495.9495.94-
Jun 28, 202495.9295.9295.9295.9295.92-
Jun 27, 202495.5195.5195.5195.5195.51-
Jun 26, 202496.4096.4096.4096.4096.40-
Jun 25, 202496.4896.4896.4896.4896.48-
Jun 24, 202493.8693.8693.8693.8693.86-
Jun 21, 202497.1997.1997.1997.1997.19-
Jun 20, 202498.6898.6898.6898.6898.68-
Jun 18, 2024101.59101.59101.59101.59101.59-
Jun 17, 202499.7999.7999.7999.7999.79-
Jun 14, 202498.8698.8698.8698.8698.86-
Jun 13, 202498.9898.9898.9898.9898.98-
Jun 12, 202497.8897.8897.8897.8897.88-
Jun 11, 202494.9694.9694.9694.9694.96-
Jun 10, 202495.1295.1295.1295.1295.12-
Jun 07, 202493.6593.6593.6593.6593.65-
Jun 06, 202494.0794.0794.0794.0794.07-
Jun 05, 202495.0095.0095.0095.0095.00-
Jun 04, 202490.6490.6490.6490.6490.64-
Jun 03, 202491.3191.3191.3191.3191.31-
May 31, 202490.0790.0790.0790.0790.07-
May 30, 202491.0291.0291.0291.0291.02-
May 29, 202492.2492.2492.2492.2492.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...