Fidelity Advisor Semiconductors C (FELCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 23 Apr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 22 Apr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 19 Apr 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 18 Apr 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 17 Apr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 16 Apr 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 15 Apr 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 12 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 11 Apr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 10 Apr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 09 Apr 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 08 Apr 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| 05 Apr 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 04 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 03 Apr 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 02 Apr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 01 Apr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 28 Mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 27 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 26 Mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 25 Mar 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 22 Mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 21 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 20 Mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 19 Mar 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 18 Mar 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 15 Mar 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 14 Mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 13 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 12 Mar 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 11 Mar 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 08 Mar 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 07 Mar 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 06 Mar 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 05 Mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 04 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 01 Mar 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 29 Feb 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 28 Feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 27 Feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 26 Feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 23 Feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 22 Feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 21 Feb 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 20 Feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 16 Feb 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 15 Feb 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 14 Feb 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 13 Feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 12 Feb 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 09 Feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 08 Feb 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 07 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 06 Feb 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 05 Feb 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 02 Feb 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 01 Feb 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 31 Jan 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 30 Jan 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 29 Jan 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 26 Jan 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 25 Jan 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 24 Jan 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 23 Jan 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 22 Jan 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 19 Jan 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 18 Jan 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 17 Jan 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 16 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 12 Jan 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 11 Jan 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 10 Jan 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 09 Jan 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 08 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 05 Jan 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 04 Jan 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 03 Jan 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 02 Jan 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 29 Dec 2023 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 28 Dec 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 27 Dec 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 26 Dec 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 22 Dec 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 21 Dec 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 21 Dec 2023 | 0 Dividend | |||||
| 21 Dec 2023 | 2.074 Capital gain | |||||
| 20 Dec 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 47.16 | - |
| 19 Dec 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 48.64 | - |
| 18 Dec 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 48.55 | - |
| 15 Dec 2023 | 50.59 | 50.59 | 50.59 | 50.59 | 48.46 | - |
| 14 Dec 2023 | 50.47 | 50.47 | 50.47 | 50.47 | 48.34 | - |
| 13 Dec 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 47.02 | - |
| 12 Dec 2023 | 48.27 | 48.27 | 48.27 | 48.27 | 46.24 | - |
| 11 Dec 2023 | 47.88 | 47.88 | 47.88 | 47.88 | 45.86 | - |
| 08 Dec 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 44.91 | - |
| 07 Dec 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 44.47 | - |
| 06 Dec 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 43.43 | - |
| 05 Dec 2023 | 45.65 | 45.65 | 45.65 | 45.65 | 43.73 | - |
| 04 Dec 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 43.81 | - |
| *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.