Australia markets open in 5 hours 4 minutes

Fidelity Advisor Semiconductors M (FELTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
52.40+0.40 (+0.77%)
As of 08:06AM EDT. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2023------
02 Oct 202352.4052.4052.4052.4052.40-
29 Sept 202352.0052.0052.0052.0052.00-
28 Sept 202351.7851.7851.7851.7851.78-
27 Sept 202350.9650.9650.9650.9650.96-
26 Sept 202350.3550.3550.3550.3550.35-
25 Sept 202351.2351.2351.2351.2351.23-
22 Sept 202350.8150.8150.8150.8150.81-
21 Sept 202350.2750.2750.2750.2750.27-
20 Sept 202351.2751.2751.2751.2751.27-
19 Sept 202352.1952.1952.1952.1952.19-
18 Sept 202352.4752.4752.4752.4752.47-
15 Sept 202352.2852.2852.2852.2852.28-
14 Sept 202354.0354.0354.0354.0354.03-
13 Sept 202353.6453.6453.6453.6453.64-
12 Sept 202353.3753.3753.3753.3753.37-
11 Sept 202353.7353.7353.7353.7353.73-
08 Sept 202353.8853.8853.8853.8853.88-
07 Sept 202354.2654.2654.2654.2654.26-
06 Sept 202355.3655.3655.3655.3655.36-
05 Sept 202356.1156.1156.1156.1156.11-
01 Sept 202356.1856.1856.1856.1856.18-
31 Aug 202356.3456.3456.3456.3456.34-
30 Aug 202356.0656.0656.0656.0656.06-
29 Aug 202355.7155.7155.7155.7155.71-
28 Aug 202354.0454.0454.0454.0454.04-
25 Aug 202353.3153.3153.3153.3153.31-
24 Aug 202353.5753.5753.5753.5753.57-
23 Aug 202355.0855.0855.0855.0855.08-
22 Aug 202353.9153.9153.9153.9153.91-
21 Aug 202354.5254.5254.5254.5254.52-
18 Aug 202352.4852.4852.4852.4852.48-
17 Aug 202352.3752.3752.3752.3752.37-
16 Aug 202352.8052.8052.8052.8052.80-
15 Aug 202353.6453.6453.6453.6453.64-
14 Aug 202354.3354.3354.3354.3354.33-
11 Aug 202352.4952.4952.4952.4952.49-
10 Aug 202353.9953.9953.9953.9953.99-
09 Aug 202354.3454.3454.3454.3454.34-
08 Aug 202355.5655.5655.5655.5655.56-
07 Aug 202356.4056.4056.4056.4056.40-
04 Aug 202355.7355.7355.7355.7355.73-
03 Aug 202355.8255.8255.8255.8255.82-
02 Aug 202355.7855.7855.7855.7855.78-
01 Aug 202358.0758.0758.0758.0758.07-
31 July 202358.2358.2358.2358.2358.23-
28 July 202358.0558.0558.0558.0558.05-
27 July 202357.1957.1957.1957.1957.19-
26 July 202356.5756.5756.5756.5756.57-
25 July 202357.2957.2957.2957.2957.29-
24 July 202356.1556.1556.1556.1556.15-
21 July 202356.2256.2256.2256.2256.22-
20 July 202356.3456.3456.3456.3456.34-
19 July 202358.5758.5758.5758.5758.57-
18 July 202359.2559.2559.2559.2559.25-
17 July 202358.8558.8558.8558.8558.85-
14 July 202357.3957.3957.3957.3957.39-
13 July 202358.2158.2158.2158.2158.21-
12 July 202356.5956.5956.5956.5956.59-
11 July 202355.3255.3255.3255.3255.32-
10 July 202355.1955.1955.1955.1955.19-
07 July 202354.3454.3454.3454.3454.34-
06 July 202354.0954.0954.0954.0954.09-
05 July 202354.6154.6154.6154.6154.61-
03 July 202355.6655.6655.6655.6655.66-
30 June 202355.1655.1655.1655.1655.16-
29 June 202353.8253.8253.8253.8253.82-
28 June 202353.7453.7453.7453.7453.74-
27 June 202354.3154.3154.3154.3154.31-
26 June 202352.5152.5152.5152.5152.51-
23 June 202352.8152.8152.8152.8152.81-
22 June 202353.8853.8853.8853.8853.88-
21 June 202353.7253.7253.7253.7253.72-
20 June 202354.8354.8354.8354.8354.83-
16 June 202354.8554.8554.8554.8554.85-
15 June 202355.1055.1055.1055.1055.10-
14 June 202355.6755.6755.6755.6755.67-
13 June 202354.8954.8954.8954.8954.89-
12 June 202353.7953.7953.7953.7953.79-
09 June 202352.2852.2852.2852.2852.28-
08 June 202352.2452.2452.2452.2452.24-
07 June 202351.6451.6451.6451.6451.64-
06 June 202351.7251.7251.7251.7251.72-
05 June 202351.3351.3351.3351.3351.33-
02 June 202352.0952.0952.0952.0952.09-
01 June 202352.3652.3652.3652.3652.36-
31 May 202350.8950.8950.8950.8950.89-
30 May 202352.6252.6252.6252.6252.62-
26 May 202352.4052.4052.4052.4052.40-
25 May 202349.4549.4549.4549.4549.45-
24 May 202345.1145.1145.1145.1145.11-
23 May 202346.0146.0146.0146.0146.01-
22 May 202346.7246.7246.7246.7246.72-
19 May 202346.4646.4646.4646.4646.46-
18 May 202346.8146.8146.8146.8146.81-
17 May 202345.4745.4745.4745.4745.47-
16 May 202344.1844.1844.1844.1844.18-
15 May 202344.3244.3244.3244.3244.32-
12 May 202343.3443.3443.3443.3443.34-
11 May 202343.2543.2543.2543.2543.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...