Nasdaq - Delayed Quote USD
Fidelity Advisor Semiconductors A (FELAX)
At close: 8:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
| Oct 16, 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
| Oct 15, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | - |
| Oct 14, 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
| Oct 11, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
| Oct 10, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
| Oct 9, 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
| Oct 8, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| Oct 7, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| Oct 4, 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
| Oct 3, 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
| Oct 2, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
| Oct 1, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
| Sep 30, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| Sep 27, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| Sep 26, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
| Sep 25, 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
| Sep 24, 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
| Sep 23, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
| Sep 20, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
| Sep 19, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| Sep 18, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| Sep 17, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| Sep 16, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
| Sep 13, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
| Sep 12, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| Sep 11, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| Sep 10, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
| Sep 9, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| Sep 6, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| Sep 5, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
| Sep 4, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
| Sep 3, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
| Aug 30, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| Aug 29, 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| Aug 28, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
| Aug 27, 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
| Aug 26, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
| Aug 23, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| Aug 22, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| Aug 21, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| Aug 20, 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
| Aug 19, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| Aug 16, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
| Aug 15, 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
| Aug 14, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| Aug 13, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| Aug 12, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| Aug 9, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| Aug 8, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| Aug 7, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
| Aug 6, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| Aug 5, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| Aug 2, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| Aug 1, 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
| Jul 31, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
| Jul 30, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| Jul 29, 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
| Jul 26, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| Jul 25, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| Jul 24, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
| Jul 23, 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
| Jul 22, 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | - |
| Jul 19, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
| Jul 18, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| Jul 17, 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| Jul 16, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
| Jul 15, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
| Jul 12, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
| Jul 11, 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
| Jul 10, 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
| Jul 9, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
| Jul 8, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
| Jul 5, 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
| Jul 3, 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
| Jul 2, 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
| Jul 1, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
| Jun 28, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
| Jun 27, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | - |
| Jun 26, 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| Jun 25, 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - |
| Jun 24, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
| Jun 21, 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
| Jun 20, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| Jun 18, 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
| Jun 17, 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
| Jun 14, 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
| Jun 13, 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
| Jun 12, 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
| Jun 11, 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
| Jun 10, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
| Jun 7, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| Jun 6, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| Jun 5, 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
| Jun 4, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
| Jun 3, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| May 31, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
| May 30, 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
| May 29, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
| May 28, 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
| May 24, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
| May 23, 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
| May 22, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| May 21, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
| May 20, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| May 17, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| May 16, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| May 15, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
| May 14, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| May 13, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| May 10, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| May 9, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
| May 8, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| May 7, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| May 6, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| May 3, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| May 2, 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
| May 1, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
| Apr 30, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| Apr 29, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| Apr 26, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| Apr 25, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| Apr 24, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| Apr 23, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| Apr 22, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| Apr 19, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| Apr 18, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| Apr 17, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| Apr 16, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| Apr 15, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
| Apr 12, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Apr 11, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| Apr 10, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
| Apr 9, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| Apr 8, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| Apr 5, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| Apr 4, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| Apr 3, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| Apr 2, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| Apr 1, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| Mar 28, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
| Mar 27, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| Mar 26, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Mar 25, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| Mar 22, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| Mar 21, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| Mar 20, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| Mar 19, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| Mar 18, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| Mar 15, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| Mar 14, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| Mar 13, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| Mar 12, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| Mar 11, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| Mar 8, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| Mar 7, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| Mar 6, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| Mar 5, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| Mar 4, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| Mar 1, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| Feb 29, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| Feb 28, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
| Feb 27, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Feb 26, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| Feb 23, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| Feb 22, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| Feb 21, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| Feb 20, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| Feb 16, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| Feb 15, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| Feb 14, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
| Feb 13, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| Feb 12, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| Feb 9, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| Feb 8, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
| Feb 7, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| Feb 6, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| Feb 5, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| Feb 2, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| Feb 1, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| Jan 31, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| Jan 30, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| Jan 29, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| Jan 26, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| Jan 25, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| Jan 24, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| Jan 23, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Jan 22, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| Jan 19, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| Jan 18, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| Jan 17, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| Jan 16, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Jan 12, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| Jan 11, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| Jan 10, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| Jan 9, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| Jan 8, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| Jan 5, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Jan 4, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| Jan 3, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Jan 2, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Dec 29, 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| Dec 28, 2023 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| Dec 27, 2023 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Dec 26, 2023 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| Dec 22, 2023 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| Dec 21, 2023 | 0.00 Dividend | |||||
| Dec 21, 2023 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| Dec 21, 2023 | 2.07 Capital Gains | |||||
| Dec 20, 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 58.83 | - |
| Dec 19, 2023 | 62.81 | 62.81 | 62.81 | 62.81 | 60.67 | - |
| Dec 18, 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 60.56 | - |
| Dec 15, 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 60.44 | - |
| Dec 14, 2023 | 62.42 | 62.42 | 62.42 | 62.42 | 60.29 | - |
| Dec 13, 2023 | 60.71 | 60.71 | 60.71 | 60.71 | 58.64 | - |
| Dec 12, 2023 | 59.69 | 59.69 | 59.69 | 59.69 | 57.66 | - |
| Dec 11, 2023 | 59.21 | 59.21 | 59.21 | 59.21 | 57.19 | - |
| Dec 8, 2023 | 57.99 | 57.99 | 57.99 | 57.99 | 56.02 | - |
| Dec 7, 2023 | 57.41 | 57.41 | 57.41 | 57.41 | 55.45 | - |
| Dec 6, 2023 | 56.06 | 56.06 | 56.06 | 56.06 | 54.15 | - |
| Dec 5, 2023 | 56.45 | 56.45 | 56.45 | 56.45 | 54.53 | - |
| Dec 4, 2023 | 56.55 | 56.55 | 56.55 | 56.55 | 54.62 | - |
| Dec 1, 2023 | 57.32 | 57.32 | 57.32 | 57.32 | 55.37 | - |
| Nov 30, 2023 | 57.01 | 57.01 | 57.01 | 57.01 | 55.07 | - |
| Nov 29, 2023 | 57.71 | 57.71 | 57.71 | 57.71 | 55.74 | - |
| Nov 28, 2023 | 57.04 | 57.04 | 57.04 | 57.04 | 55.10 | - |
| Nov 27, 2023 | 57.38 | 57.38 | 57.38 | 57.38 | 55.43 | - |
| Nov 24, 2023 | 57.44 | 57.44 | 57.44 | 57.44 | 55.48 | - |
| Nov 22, 2023 | 57.62 | 57.62 | 57.62 | 57.62 | 55.66 | - |
| Nov 21, 2023 | 57.79 | 57.79 | 57.79 | 57.79 | 55.82 | - |
| Nov 20, 2023 | 58.77 | 58.77 | 58.77 | 58.77 | 56.77 | - |
| Nov 17, 2023 | 57.83 | 57.83 | 57.83 | 57.83 | 55.86 | - |
| Nov 16, 2023 | 57.57 | 57.57 | 57.57 | 57.57 | 55.61 | - |
| Nov 15, 2023 | 57.73 | 57.73 | 57.73 | 57.73 | 55.76 | - |
| Nov 14, 2023 | 57.59 | 57.59 | 57.59 | 57.59 | 55.63 | - |
| Nov 13, 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 53.63 | - |
| Nov 10, 2023 | 55.80 | 55.80 | 55.80 | 55.80 | 53.90 | - |
| Nov 9, 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 51.97 | - |
| Nov 8, 2023 | 54.02 | 54.02 | 54.02 | 54.02 | 52.18 | - |
| Nov 7, 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 52.11 | - |
| Nov 6, 2023 | 53.60 | 53.60 | 53.60 | 53.60 | 51.77 | - |
| Nov 3, 2023 | 53.58 | 53.58 | 53.58 | 53.58 | 51.76 | - |
| Nov 2, 2023 | 52.12 | 52.12 | 52.12 | 52.12 | 50.35 | - |
| Nov 1, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 49.08 | - |
| Oct 31, 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 48.16 | - |
| Oct 30, 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 48.22 | - |
| Oct 27, 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 49.36 | - |
| Oct 26, 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 49.28 | - |
| Oct 25, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 49.65 | - |
| Oct 24, 2023 | 53.55 | 53.55 | 53.55 | 53.55 | 51.73 | - |
| Oct 23, 2023 | 52.86 | 52.86 | 52.86 | 52.86 | 51.06 | - |
| Oct 20, 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 50.89 | - |
| Oct 19, 2023 | 53.66 | 53.66 | 53.66 | 53.66 | 51.83 | - |
| Oct 18, 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 52.55 | - |
Related Tickers
FSPCX Fidelity Select Insurance Port
99.53
+1.68%
TVRVX Third Avenue Real Estate Value Fund
24.66
0.00%
TARZX Third Avenue Real Estate Value Z
24.72
0.00%
TAREX Third Avenue Real Estate Value Instl
24.78
0.00%
DSCIX Dana Epiphany Small Cap Eq Instl
15.44
0.00%
LSHEX Kinetics Spin-Off and Corp Rest No Load
34.97
+1.51%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
29.72
+1.50%
LSHUX Kinetics Spin-Off and Corp Rest Instl
33.40
+1.49%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
33.08
+1.47%
ASEFX Nuveen Small Cap Select R6
15.61
0.00%
KSCYX Kinetics Small Cap Opportunities Inst
176.42
+1.32%
KSCOX Kinetics Small Cap Opportunities No Load
172.00
+1.31%
FCDTX Fidelity Stock Selector Small Cap Fund
37.07
0.00%
KSOAX Kinetics Small Cap Opportunities Adv A
164.68
+1.31%
KSOCX Kinetics Small Cap Opportunities Adv C
154.02
+1.31%
FCDCX Fidelity Stock Selector Small Cap Fund
33.41
0.00%
WWNPX Kinetics Paradigm No Load
129.83
+1.30%
FDSCX Fidelity Stock Selector Small Cap
40.47
0.00%
KNPYX Kinetics Paradigm Instl
131.75
+1.30%
FCDAX Fidelity Stock Selector Small Cap Fund
38.98
0.00%
KNPCX Kinetics Paradigm Adv C
110.05
+1.30%
KNPAX Kinetics Paradigm Adv A
123.33
+1.30%
FCDIX Fidelity Stock Selector Small Cap Fund
40.72
0.00%
FELIX Fidelity Advisor Semiconductors I
94.85
+1.27%
FSELX Fidelity Select Semiconductors
35.10
+1.27%
FIKGX Fidelity Advisor Semiconductors Z
95.10
+1.27%
FELTX Fidelity Advisor Semiconductors M
81.66
+1.26%
FELCX Fidelity Advisor Semiconductors C
69.80
+1.26%
SGGDX First Eagle Gold A
30.63
+1.26%
FEGOX First Eagle Gold C
27.59
+1.25%
FEGIX First Eagle Gold I
31.71
+1.25%
BREFX Baron Real Estate Retail
40.70
0.00%
FEURX First Eagle Gold R6
31.81
+1.24%
FCICX NYLI PineStone International Equity Cl C
17.19
+1.24%
BREIX Baron Real Estate Institutional
41.99
0.00%
FCIKX NYLI PineStone International Eq Inv Cl
17.30
+1.23%
FCIRX NYLI PineStone International Equity Cl A
17.36
+1.22%
FCIUX NYLI PineStone International Equity Cl I
17.43
+1.22%
FCIHX NYLI PineStone International Equity Cl P
17.43
+1.22%
FSCDX Fidelity Advisor Small Cap A
33.29
0.00%
FCIWX NYLI PineStone International Eq Cl R6
17.50
+1.21%
FSCTX Fidelity Advisor Small Cap M
29.18
0.00%
FSCIX Fidelity Advisor Small Cap I
38.66
0.00%
VLNPX Voya Small Cap Growth R6
48.79
0.00%
FZAOX Fidelity Advisor Small Cap Z
39.00
0.00%
NQVAX Nuveen Multi Cap Value A
55.50
0.00%
TCMSX Voya Small Cap Growth I
48.71
0.00%
PSCJX PGIM Jennison Small Company R4
24.56
0.00%
JSCRX PGIM Jennison Small Company R
20.07
0.00%
PSCHX PGIM Jennison Small Company R2
24.11
0.00%
FSLBX Fidelity Select Brokerage & Inv Mgmt
177.30
+1.07%
UPDDX Upright Growth & Income
18.93
+1.01%
FAMDX FAM Small Cap Institutional
28.28
0.00%
TRTZX T. Rowe Price Mid-Cap Value Z
37.27
0.00%
FAMFX FAM Small Cap Investor
27.96
0.00%
KMKNX Kinetics Market Opportunities No Load
70.26
+0.96%
KMKYX Kinetics Market Opportunities Inst
71.52
+0.96%
VFPIX Private Capital Management Value Fund
20.05
+0.96%
TRMCX T. Rowe Price Mid-Cap Value
37.03
0.00%
KMKAX Kinetics Market Opportunities Adv A
68.93
+0.95%
KMKCX Kinetics Market Opportunities Adv C
65.17
+0.94%
COAGX Gator Capital L/S Fd
47.92
+0.93%
BDAFX Baron Durable Advantage Fund
28.09
+0.86%
BDAUX Baron Durable Advantage Fund
28.52
+0.85%
BDAIX Baron Durable Advantage Fund
28.52
+0.85%
PRISX T. Rowe Price Financial Services
45.60
+0.84%
TEQAX Touchstone Non-US ESG Equity A
26.51
+0.84%
TIQIX Touchstone Non-US ESG Equity Y
27.83
+0.83%
TROCX Touchstone Non-US ESG Equity I
27.85
+0.83%
RYPMX Rydex Precious Metals Inv
45.03
+0.83%
TEQCX Touchstone Non-US ESG Equity C
26.78
+0.83%
RYMNX Rydex Precious Metals A
41.74
+0.82%
ENPIX ProFunds UltraSector Energy Fund
44.25
+0.82%
TFIFX T. Rowe Price Financial Services I
45.51
+0.82%
PWJZX PGIM Jennison International Opps Z
32.20
+0.81%
PWJQX PGIM Jennison International Opps R6
32.30
+0.81%
RYZCX Rydex Precious Metals C
32.42
+0.81%
RYMPX Rydex Precious Metals H
40.04
+0.81%
PWJBX PGIM Jennison International Opps R2
31.44
+0.80%
PWJAX PGIM Jennison International Opps A
31.51
+0.80%
PWJDX PGIM Jennison International Opps R4
31.91
+0.79%
CIOVX Causeway International Opps Inv
17.92
0.00%
PWJRX PGIM Jennison International Opps R
30.89
+0.78%
ENPSX ProFunds UltraSector Energy Fund
37.42
+0.78%
RCMFX Schwartz Value Focused
59.46
+0.78%
PWJCX PGIM Jennison International Opps C
28.60
+0.78%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
PJORX PGIM Jennison Focused Value R
17.64
0.00%
FAFSX Fidelity Advisor Financials M
35.30
+0.74%
RYCYX Rydex Dow 2x Strategy C
151.10
+0.74%
RYLDX Rydex Dow 2x Strategy A
181.56
+0.74%
RYCVX Rydex Dow 2x Strategy H
180.81
+0.74%
FFSIX Fidelity Advisor Financials I
37.16
+0.73%
PJIAX PGIM Jennison Focused Value A
22.03
0.00%
FAFDX Fidelity Advisor Financials A
35.81
+0.73%
FAFCX Fidelity Advisor Financials C
33.09
+0.73%
FIDSX Fidelity Select Financials Port
15.32
+0.72%
MLNAX Morgan Stanley Instl Glbl Concntr A
23.79
+0.72%
PZVSX Pzena Small Cap Value Investor
15.48
+0.72%