Fidelity Advisor Biotechnology M (FBTTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 19 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 18 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 17 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 16 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 15 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 12 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 11 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 10 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 09 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 08 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 05 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 04 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 03 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 02 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 01 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 28 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 27 Mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 26 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 25 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 22 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 21 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 20 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 19 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 18 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 15 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 14 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 13 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 12 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 11 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 08 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 07 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 06 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 05 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 04 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 01 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 29 Feb 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 28 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 27 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 26 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 23 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 22 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 21 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 20 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 16 Feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 15 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 14 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 13 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 12 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 09 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 08 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 07 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 06 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 05 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 02 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 01 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 31 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 30 Jan 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 29 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 26 Jan 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 25 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 24 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 23 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 22 Jan 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 19 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 18 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 17 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 16 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 12 Jan 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 11 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 10 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 09 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 08 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 05 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 04 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 03 Jan 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 02 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 29 Dec 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 28 Dec 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 27 Dec 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 26 Dec 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 22 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 21 Dec 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 21 Dec 2023 | 0.234 Dividend | |||||
| 20 Dec 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 22.74 | - |
| 19 Dec 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.46 | - |
| 18 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.11 | - |
| 15 Dec 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.40 | - |
| 14 Dec 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.46 | - |
| 13 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.27 | - |
| 12 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.53 | - |
| 11 Dec 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.19 | - |
| 08 Dec 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.29 | - |
| 07 Dec 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.29 | - |
| 06 Dec 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 21.92 | - |
| 05 Dec 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.70 | - |
| 04 Dec 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.59 | - |
| 01 Dec 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.30 | - |
| 30 Nov 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 20.95 | - |
| 29 Nov 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.45 | - |
| *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.