Australia markets closed

Fidelity Advisor Semiconductors M (FELTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
70.67-2.39 (-3.27%)
At close: 08:01PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202470.6770.6770.6770.6770.67-
11 Apr 202473.0673.0673.0673.0673.06-
10 Apr 202471.1371.1371.1371.1371.13-
09 Apr 202471.8271.8271.8271.8271.82-
08 Apr 202471.5271.5271.5271.5271.52-
05 Apr 202471.5571.5571.5571.5571.55-
04 Apr 202470.4270.4270.4270.4270.42-
03 Apr 202472.4072.4072.4072.4072.40-
02 Apr 202471.9971.9971.9971.9971.99-
01 Apr 202473.1473.1473.1473.1473.14-
28 Mar 202472.4372.4372.4372.4372.43-
27 Mar 202472.5772.5772.5772.5772.57-
26 Mar 202472.3672.3672.3672.3672.36-
25 Mar 202473.1673.1673.1673.1673.16-
22 Mar 202473.0473.0473.0473.0473.04-
21 Mar 202472.5772.5772.5772.5772.57-
20 Mar 202470.9170.9170.9170.9170.91-
19 Mar 202469.6369.6369.6369.6369.63-
18 Mar 202469.7269.7269.7269.7269.72-
15 Mar 202469.5669.5669.5669.5669.56-
14 Mar 202470.1370.1370.1370.1370.13-
13 Mar 202471.6871.6871.6871.6871.68-
12 Mar 202473.2973.2973.2973.2973.29-
11 Mar 202471.1071.1071.1071.1071.10-
08 Mar 202472.1372.1372.1372.1372.13-
07 Mar 202475.4375.4375.4375.4375.43-
06 Mar 202472.6372.6372.6372.6372.63-
05 Mar 202470.9570.9570.9570.9570.95-
04 Mar 202472.0272.0272.0272.0272.02-
01 Mar 202471.2771.2771.2771.2771.27-
29 Feb 202468.4668.4668.4668.4668.46-
28 Feb 202466.8466.8466.8466.8466.84-
27 Feb 202467.5267.5267.5267.5267.52-
26 Feb 202467.8267.8267.8267.8267.82-
23 Feb 202467.0067.0067.0067.0067.00-
22 Feb 202467.6067.6067.6067.6067.60-
21 Feb 202463.3863.3863.3863.3863.38-
20 Feb 202463.7763.7763.7763.7763.77-
16 Feb 202465.1065.1065.1065.1065.10-
15 Feb 202465.6865.6865.6865.6865.68-
14 Feb 202466.0266.0266.0266.0266.02-
13 Feb 202464.6964.6964.6964.6964.69-
12 Feb 202465.9265.9265.9265.9265.92-
09 Feb 202465.9965.9965.9965.9965.99-
08 Feb 202464.6764.6764.6764.6764.67-
07 Feb 202463.5263.5263.5263.5263.52-
06 Feb 202462.3262.3262.3262.3262.32-
05 Feb 202462.9362.9362.9362.9362.93-
02 Feb 202461.4961.4961.4961.4961.49-
01 Feb 202460.3560.3560.3560.3560.35-
31 Jan 202459.7659.7659.7659.7659.76-
30 Jan 202460.9160.9160.9160.9160.91-
29 Jan 202461.5061.5061.5061.5061.50-
26 Jan 202460.5660.5660.5660.5660.56-
25 Jan 202461.6261.6261.6261.6261.62-
24 Jan 202461.9161.9161.9161.9161.91-
23 Jan 202461.1161.1161.1161.1161.11-
22 Jan 202460.6060.6060.6060.6060.60-
19 Jan 202460.3460.3460.3460.3460.34-
18 Jan 202458.3458.3458.3458.3458.34-
17 Jan 202456.5956.5956.5956.5956.59-
16 Jan 202457.0157.0157.0157.0157.01-
12 Jan 202456.3656.3656.3656.3656.36-
11 Jan 202456.6056.6056.6056.6056.60-
10 Jan 202456.3156.3156.3156.3156.31-
09 Jan 202456.2556.2556.2556.2556.25-
08 Jan 202456.1856.1856.1856.1856.18-
05 Jan 202454.0654.0654.0654.0654.06-
04 Jan 202453.6353.6353.6353.6353.63-
03 Jan 202454.0654.0654.0654.0654.06-
02 Jan 202455.1255.1255.1255.1255.12-
29 Dec 202356.9456.9456.9456.9456.94-
28 Dec 202357.3657.3657.3657.3657.36-
27 Dec 202357.4557.4557.4557.4557.45-
26 Dec 202357.4257.4257.4257.4257.42-
22 Dec 202356.6356.6356.6356.6356.63-
21 Dec 202356.5656.5656.5656.5656.56-
21 Dec 20230 Dividend
21 Dec 20232.074 Capital gain
20 Dec 202357.0357.0357.0357.0354.96-
19 Dec 202358.8258.8258.8258.8256.68-
18 Dec 202358.7158.7158.7158.7156.57-
15 Dec 202358.6058.6058.6058.6056.47-
14 Dec 202358.4658.4658.4658.4656.33-
13 Dec 202356.8656.8656.8656.8654.79-
12 Dec 202355.9055.9055.9055.9053.87-
11 Dec 202355.4555.4555.4555.4553.43-
08 Dec 202354.3154.3154.3154.3152.33-
07 Dec 202353.7753.7753.7753.7751.81-
06 Dec 202352.5152.5152.5152.5150.60-
05 Dec 202352.8752.8752.8752.8750.95-
04 Dec 202352.9652.9652.9652.9651.03-
01 Dec 202353.6953.6953.6953.6951.74-
30 Nov 202353.4053.4053.4053.4051.46-
29 Nov 202354.0554.0554.0554.0552.08-
28 Nov 202353.4353.4353.4353.4351.49-
27 Nov 202353.7453.7453.7453.7451.79-
24 Nov 202353.8053.8053.8053.8051.84-
22 Nov 202353.9753.9753.9753.9752.01-
21 Nov 202354.1354.1354.1354.1352.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...