Advertisement
U.S. Markets open in 8 hrs 11 mins
S&P Futures
5,885.75 -1.25 (-0.02%) Dow Futures
43,482.00 -29.00 (-0.07%) Nasdaq Futures
20,376.25 +8.25 (+0.04%) Russell 2000 Futures
2,294.00 -3.70 (-0.16%) Crude Oil
71.01 +0.34 (+0.48%) Gold
2,727.10 +19.60 (+0.72%)
Fidelity Advisor Small Cap I (FSCIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EDT
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | - | - | - | - | - | - |
| Oct 17, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Oct 16, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Oct 15, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Oct 14, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Oct 11, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Oct 10, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Oct 09, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Oct 08, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Oct 07, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Oct 04, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Oct 03, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Oct 02, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| Oct 01, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Sep 30, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Sep 27, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Sep 26, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Sep 25, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Sep 24, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Sep 23, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Sep 20, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Sep 19, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| Sep 18, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| Sep 17, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Sep 16, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Sep 13, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Sep 12, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Sep 11, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Sep 10, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| Sep 09, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| Sep 06, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| Sep 05, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Sep 04, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Sep 03, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Aug 30, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Aug 29, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| Aug 28, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| Aug 27, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Aug 26, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Aug 23, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Aug 22, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Aug 21, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Aug 20, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Aug 19, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Aug 16, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| Aug 15, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Aug 14, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| Aug 13, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| Aug 12, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| Aug 09, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| Aug 08, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| Aug 07, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Aug 06, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| Aug 05, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| Aug 02, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| Aug 01, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| Jul 31, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Jul 30, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Jul 29, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| Jul 26, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| Jul 25, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| Jul 24, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Jul 23, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| Jul 22, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Jul 19, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Jul 18, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Jul 17, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| Jul 16, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Jul 15, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| Jul 12, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| Jul 11, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Jul 10, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| Jul 09, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| Jul 08, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| Jul 05, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| Jul 03, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| Jul 02, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Jul 01, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| Jun 28, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| Jun 27, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| Jun 26, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| Jun 25, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| Jun 24, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| Jun 21, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| Jun 20, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| Jun 18, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| Jun 17, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| Jun 14, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Jun 13, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| Jun 12, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| Jun 11, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| Jun 10, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Jun 07, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Jun 06, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| Jun 05, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| Jun 04, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Jun 03, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| May 31, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| May 30, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| May 29, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| *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.