Australia markets open in 3 hours 29 minutes

Fidelity Advisor Semiconductors M (FELTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
67.52-0.30 (-0.44%)
As of 08:06AM EST. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2024------
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-
20 Nov 202355.0555.0555.0555.0553.05-
17 Nov 202354.1754.1754.1754.1752.20-
16 Nov 202353.9353.9353.9353.9351.97-
15 Nov 202354.0854.0854.0854.0852.11-
14 Nov 202353.9453.9453.9453.9451.98-
13 Nov 202352.0152.0152.0152.0150.12-
10 Nov 202352.2752.2752.2752.2750.37-
09 Nov 202350.3950.3950.3950.3948.56-
08 Nov 202350.6050.6050.6050.6048.76-
07 Nov 202350.5350.5350.5350.5348.69-
06 Nov 202350.2150.2150.2150.2148.38-
03 Nov 202350.1950.1950.1950.1948.36-
02 Nov 202348.8348.8348.8348.8347.05-
01 Nov 202347.6047.6047.6047.6045.87-
31 Oct 202346.7046.7046.7046.7045.00-
30 Oct 202346.7646.7646.7646.7645.06-
27 Oct 202347.8847.8847.8847.8846.14-
26 Oct 202347.8047.8047.8047.8046.06-
25 Oct 202348.1648.1648.1648.1646.41-
24 Oct 202350.1650.1650.1650.1648.34-
23 Oct 202349.5249.5249.5249.5247.72-
20 Oct 202349.3549.3549.3549.3547.56-
19 Oct 202350.2750.2750.2750.2748.44-
18 Oct 202350.9750.9750.9750.9749.12-
17 Oct 202352.2152.2152.2152.2150.31-
16 Oct 202353.0153.0153.0153.0151.08-
13 Oct 202352.2252.2252.2252.2250.32-
12 Oct 202353.8253.8253.8253.8251.86-
11 Oct 202353.8753.8753.8753.8751.91-
10 Oct 202353.2953.2953.2953.2951.35-
09 Oct 202352.5052.5052.5052.5050.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...