Australia markets open in 2 hours 55 minutes

Fidelity Advisor Energy M (FAGNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
51.25-0.03 (-0.06%)
At close: 08:06AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 202451.2551.2551.2551.2551.25-
23 Apr 202451.2851.2851.2851.2851.28-
22 Apr 202450.9950.9950.9950.9950.99-
19 Apr 202450.6950.6950.6950.6950.69-
18 Apr 202450.2850.2850.2850.2850.28-
17 Apr 202450.4450.4450.4450.4450.44-
16 Apr 202450.6050.6050.6050.6050.60-
15 Apr 202450.9550.9550.9550.9550.95-
12 Apr 202451.5551.5551.5551.5551.55-
11 Apr 202452.3752.3752.3752.3752.37-
10 Apr 202452.6752.6752.6752.6752.67-
09 Apr 202452.3652.3652.3652.3652.36-
08 Apr 202452.3952.3952.3952.3952.39-
05 Apr 202452.6952.6952.6952.6952.69-
04 Apr 202451.9951.9951.9951.9951.99-
03 Apr 202452.1052.1052.1052.1052.10-
02 Apr 202451.5751.5751.5751.5751.57-
01 Apr 202450.8350.8350.8350.8350.83-
28 Mar 202450.4650.4650.4650.4650.46-
27 Mar 202449.9849.9849.9849.9849.98-
26 Mar 202449.5449.5449.5449.5449.54-
25 Mar 202449.9349.9349.9349.9349.93-
22 Mar 202449.4349.4349.4349.4349.43-
21 Mar 202449.5049.5049.5049.5049.50-
20 Mar 202449.2949.2949.2949.2949.29-
19 Mar 202449.2549.2549.2549.2549.25-
18 Mar 202448.7348.7348.7348.7348.73-
15 Mar 202448.4748.4748.4748.4748.47-
14 Mar 202448.3448.3448.3448.3448.34-
13 Mar 202447.7947.7947.7947.7947.79-
12 Mar 202446.9846.9846.9846.9846.98-
11 Mar 202447.0447.0447.0447.0447.04-
08 Mar 202446.6046.6046.6046.6046.60-
07 Mar 202446.5746.5746.5746.5746.57-
06 Mar 202446.1346.1346.1346.1346.13-
05 Mar 202445.9045.9045.9045.9045.90-
04 Mar 202445.6045.6045.6045.6045.60-
01 Mar 202446.2046.2046.2046.2046.20-
29 Feb 202445.4345.4345.4345.4345.43-
28 Feb 202445.0645.0645.0645.0645.06-
27 Feb 202445.1745.1745.1745.1745.17-
26 Feb 202445.3445.3445.3445.3445.34-
23 Feb 202445.2145.2145.2145.2145.21-
22 Feb 202445.3745.3745.3745.3745.37-
21 Feb 202445.2245.2245.2245.2245.22-
20 Feb 202444.3944.3944.3944.3944.39-
16 Feb 202444.8444.8444.8444.8444.84-
15 Feb 202444.8044.8044.8044.8044.80-
14 Feb 202443.3843.3843.3843.3843.38-
13 Feb 202443.3643.3643.3643.3643.36-
12 Feb 202443.8443.8443.8443.8443.84-
09 Feb 202443.3443.3443.3443.3443.34-
08 Feb 202443.8243.8243.8243.8243.82-
07 Feb 202443.3643.3643.3643.3643.36-
06 Feb 202443.3343.3343.3343.3343.33-
05 Feb 202443.1143.1143.1143.1143.11-
02 Feb 202443.2843.2843.2843.2843.28-
01 Feb 202443.6143.6143.6143.6143.61-
31 Jan 202443.7343.7343.7343.7343.73-
30 Jan 202444.6244.6244.6244.6244.62-
29 Jan 202444.3144.3144.3144.3144.31-
26 Jan 202444.3644.3644.3644.3644.36-
25 Jan 202443.9443.9443.9443.9443.94-
24 Jan 202443.1443.1443.1443.1443.14-
23 Jan 202442.4942.4942.4942.4942.49-
22 Jan 202442.3142.3142.3142.3142.31-
19 Jan 202442.1142.1142.1142.1142.11-
18 Jan 202441.9241.9241.9241.9241.92-
17 Jan 202441.9241.9241.9241.9241.92-
16 Jan 202442.2942.2942.2942.2942.29-
12 Jan 202443.2843.2843.2843.2843.28-
11 Jan 202442.7942.7942.7942.7942.79-
10 Jan 202442.7042.7042.7042.7042.70-
09 Jan 202443.1543.1543.1543.1543.15-
08 Jan 202443.7543.7543.7543.7543.75-
05 Jan 202444.3544.3544.3544.3544.35-
04 Jan 202444.1944.1944.1944.1944.19-
03 Jan 202444.9444.9444.9444.9444.94-
02 Jan 202444.3144.3144.3144.3144.31-
29 Dec 202343.9443.9443.9443.9443.94-
28 Dec 202344.0144.0144.0144.0144.01-
27 Dec 202344.6644.6644.6644.6644.66-
26 Dec 202344.8044.8044.8044.8044.80-
22 Dec 202344.4044.4044.4044.4044.40-
21 Dec 202344.2844.2844.2844.2844.28-
20 Dec 202344.0244.0244.0244.0244.02-
19 Dec 202344.5344.5344.5344.5344.53-
18 Dec 202343.9543.9543.9543.9543.95-
15 Dec 202343.5143.5143.5143.5143.51-
15 Dec 20230.752 Dividend
14 Dec 202344.6344.6344.6344.6343.88-
13 Dec 202343.2743.2743.2743.2742.54-
12 Dec 202342.5442.5442.5442.5441.82-
11 Dec 202343.2043.2043.2043.2042.47-
08 Dec 202343.1743.1743.1743.1742.44-
07 Dec 202342.6642.6642.6642.6641.94-
06 Dec 202342.9942.9942.9942.9942.27-
05 Dec 202344.0444.0444.0444.0443.30-
04 Dec 202344.8544.8544.8544.8544.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...