Fidelity Advisor Biotechnology A (FBTAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 24 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 23 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 22 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 19 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 18 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 17 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 16 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 15 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 12 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 11 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 10 Apr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 09 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 08 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 05 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 04 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 03 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 02 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 01 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 28 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 27 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 26 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 25 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 22 Mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 21 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 20 Mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 19 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 18 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 15 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 14 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 13 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 12 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 11 Mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 08 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 07 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 06 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 05 Mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 04 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 01 Mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 29 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 28 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 27 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 26 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 23 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 22 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 21 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 20 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 16 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 15 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 14 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 13 Feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 12 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 09 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 08 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 07 Feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 06 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 05 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 02 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 01 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 31 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 30 Jan 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 29 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 26 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 25 Jan 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 24 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 23 Jan 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 22 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 19 Jan 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 18 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 17 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 16 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 12 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 11 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 10 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 09 Jan 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 08 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 05 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 04 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 03 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 02 Jan 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 29 Dec 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 28 Dec 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 27 Dec 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 26 Dec 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 22 Dec 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 21 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 21 Dec 2023 | 0.315 Dividend | |||||
| 20 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.83 | - |
| 19 Dec 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.62 | - |
| 18 Dec 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.25 | - |
| 15 Dec 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.57 | - |
| 14 Dec 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.62 | - |
| 13 Dec 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.42 | - |
| 12 Dec 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.60 | - |
| 11 Dec 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.24 | - |
| 08 Dec 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.35 | - |
| 07 Dec 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.35 | - |
| 06 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.95 | - |
| 05 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.