Fidelity Advisor Semiconductors M (FELTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 03 Oct 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| 02 Oct 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| 01 Oct 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 30 Sept 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 27 Sept 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 26 Sept 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
| 25 Sept 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| 24 Sept 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 23 Sept 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 20 Sept 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
| 19 Sept 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
| 18 Sept 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| 17 Sept 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
| 16 Sept 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
| 13 Sept 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| 12 Sept 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| 11 Sept 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| 10 Sept 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
| 09 Sept 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 06 Sept 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 05 Sept 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| 04 Sept 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
| 03 Sept 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| 30 Aug 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
| 29 Aug 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
| 28 Aug 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 27 Aug 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 26 Aug 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| 23 Aug 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| 22 Aug 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| 21 Aug 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
| 20 Aug 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 19 Aug 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| 16 Aug 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 15 Aug 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 14 Aug 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
| 13 Aug 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 12 Aug 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 09 Aug 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| 08 Aug 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
| 07 Aug 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 06 Aug 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 05 Aug 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 02 Aug 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 01 Aug 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
| 31 July 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 30 July 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
| 29 July 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| 26 July 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| 25 July 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 24 July 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 23 July 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 22 July 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| 19 July 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 18 July 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
| 17 July 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
| 16 July 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
| 15 July 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
| 12 July 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| 11 July 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
| 10 July 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| 09 July 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | - |
| 08 July 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
| 05 July 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
| 03 July 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| 02 July 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| 01 July 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
| 28 June 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
| 27 June 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
| 26 June 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
| 25 June 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| 24 June 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| 21 June 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
| 20 June 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 18 June 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
| 17 June 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - |
| 14 June 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
| 13 June 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
| 12 June 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
| 11 June 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
| 10 June 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
| 07 June 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| 06 June 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| 05 June 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| 04 June 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 03 June 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 31 May 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 30 May 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 29 May 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| 28 May 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
| 24 May 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 23 May 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 22 May 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 21 May 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 20 May 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 17 May 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
| 16 May 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| 15 May 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| 14 May 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| *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.