Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	-	-	-	-	-	-
02 Oct 2023	52.40	52.40	52.40	52.40	52.40	-
29 Sept 2023	52.00	52.00	52.00	52.00	52.00	-
28 Sept 2023	51.78	51.78	51.78	51.78	51.78	-
27 Sept 2023	50.96	50.96	50.96	50.96	50.96	-
26 Sept 2023	50.35	50.35	50.35	50.35	50.35	-
25 Sept 2023	51.23	51.23	51.23	51.23	51.23	-
22 Sept 2023	50.81	50.81	50.81	50.81	50.81	-
21 Sept 2023	50.27	50.27	50.27	50.27	50.27	-
20 Sept 2023	51.27	51.27	51.27	51.27	51.27	-
19 Sept 2023	52.19	52.19	52.19	52.19	52.19	-
18 Sept 2023	52.47	52.47	52.47	52.47	52.47	-
15 Sept 2023	52.28	52.28	52.28	52.28	52.28	-
14 Sept 2023	54.03	54.03	54.03	54.03	54.03	-
13 Sept 2023	53.64	53.64	53.64	53.64	53.64	-
12 Sept 2023	53.37	53.37	53.37	53.37	53.37	-
11 Sept 2023	53.73	53.73	53.73	53.73	53.73	-
08 Sept 2023	53.88	53.88	53.88	53.88	53.88	-
07 Sept 2023	54.26	54.26	54.26	54.26	54.26	-
06 Sept 2023	55.36	55.36	55.36	55.36	55.36	-
05 Sept 2023	56.11	56.11	56.11	56.11	56.11	-
01 Sept 2023	56.18	56.18	56.18	56.18	56.18	-
31 Aug 2023	56.34	56.34	56.34	56.34	56.34	-
30 Aug 2023	56.06	56.06	56.06	56.06	56.06	-
29 Aug 2023	55.71	55.71	55.71	55.71	55.71	-
28 Aug 2023	54.04	54.04	54.04	54.04	54.04	-
25 Aug 2023	53.31	53.31	53.31	53.31	53.31	-
24 Aug 2023	53.57	53.57	53.57	53.57	53.57	-
23 Aug 2023	55.08	55.08	55.08	55.08	55.08	-
22 Aug 2023	53.91	53.91	53.91	53.91	53.91	-
21 Aug 2023	54.52	54.52	54.52	54.52	54.52	-
18 Aug 2023	52.48	52.48	52.48	52.48	52.48	-
17 Aug 2023	52.37	52.37	52.37	52.37	52.37	-
16 Aug 2023	52.80	52.80	52.80	52.80	52.80	-
15 Aug 2023	53.64	53.64	53.64	53.64	53.64	-
14 Aug 2023	54.33	54.33	54.33	54.33	54.33	-
11 Aug 2023	52.49	52.49	52.49	52.49	52.49	-
10 Aug 2023	53.99	53.99	53.99	53.99	53.99	-
09 Aug 2023	54.34	54.34	54.34	54.34	54.34	-
08 Aug 2023	55.56	55.56	55.56	55.56	55.56	-
07 Aug 2023	56.40	56.40	56.40	56.40	56.40	-
04 Aug 2023	55.73	55.73	55.73	55.73	55.73	-
03 Aug 2023	55.82	55.82	55.82	55.82	55.82	-
02 Aug 2023	55.78	55.78	55.78	55.78	55.78	-
01 Aug 2023	58.07	58.07	58.07	58.07	58.07	-
31 July 2023	58.23	58.23	58.23	58.23	58.23	-
28 July 2023	58.05	58.05	58.05	58.05	58.05	-
27 July 2023	57.19	57.19	57.19	57.19	57.19	-
26 July 2023	56.57	56.57	56.57	56.57	56.57	-
25 July 2023	57.29	57.29	57.29	57.29	57.29	-
24 July 2023	56.15	56.15	56.15	56.15	56.15	-
21 July 2023	56.22	56.22	56.22	56.22	56.22	-
20 July 2023	56.34	56.34	56.34	56.34	56.34	-
19 July 2023	58.57	58.57	58.57	58.57	58.57	-
18 July 2023	59.25	59.25	59.25	59.25	59.25	-
17 July 2023	58.85	58.85	58.85	58.85	58.85	-
14 July 2023	57.39	57.39	57.39	57.39	57.39	-
13 July 2023	58.21	58.21	58.21	58.21	58.21	-
12 July 2023	56.59	56.59	56.59	56.59	56.59	-
11 July 2023	55.32	55.32	55.32	55.32	55.32	-
10 July 2023	55.19	55.19	55.19	55.19	55.19	-
07 July 2023	54.34	54.34	54.34	54.34	54.34	-
06 July 2023	54.09	54.09	54.09	54.09	54.09	-
05 July 2023	54.61	54.61	54.61	54.61	54.61	-
03 July 2023	55.66	55.66	55.66	55.66	55.66	-
30 June 2023	55.16	55.16	55.16	55.16	55.16	-
29 June 2023	53.82	53.82	53.82	53.82	53.82	-
28 June 2023	53.74	53.74	53.74	53.74	53.74	-
27 June 2023	54.31	54.31	54.31	54.31	54.31	-
26 June 2023	52.51	52.51	52.51	52.51	52.51	-
23 June 2023	52.81	52.81	52.81	52.81	52.81	-
22 June 2023	53.88	53.88	53.88	53.88	53.88	-
21 June 2023	53.72	53.72	53.72	53.72	53.72	-
20 June 2023	54.83	54.83	54.83	54.83	54.83	-
16 June 2023	54.85	54.85	54.85	54.85	54.85	-
15 June 2023	55.10	55.10	55.10	55.10	55.10	-
14 June 2023	55.67	55.67	55.67	55.67	55.67	-
13 June 2023	54.89	54.89	54.89	54.89	54.89	-
12 June 2023	53.79	53.79	53.79	53.79	53.79	-
09 June 2023	52.28	52.28	52.28	52.28	52.28	-
08 June 2023	52.24	52.24	52.24	52.24	52.24	-
07 June 2023	51.64	51.64	51.64	51.64	51.64	-
06 June 2023	51.72	51.72	51.72	51.72	51.72	-
05 June 2023	51.33	51.33	51.33	51.33	51.33	-
02 June 2023	52.09	52.09	52.09	52.09	52.09	-
01 June 2023	52.36	52.36	52.36	52.36	52.36	-
31 May 2023	50.89	50.89	50.89	50.89	50.89	-
30 May 2023	52.62	52.62	52.62	52.62	52.62	-
26 May 2023	52.40	52.40	52.40	52.40	52.40	-
25 May 2023	49.45	49.45	49.45	49.45	49.45	-
24 May 2023	45.11	45.11	45.11	45.11	45.11	-
23 May 2023	46.01	46.01	46.01	46.01	46.01	-
22 May 2023	46.72	46.72	46.72	46.72	46.72	-
19 May 2023	46.46	46.46	46.46	46.46	46.46	-
18 May 2023	46.81	46.81	46.81	46.81	46.81	-
17 May 2023	45.47	45.47	45.47	45.47	45.47	-
16 May 2023	44.18	44.18	44.18	44.18	44.18	-
15 May 2023	44.32	44.32	44.32	44.32	44.32	-
12 May 2023	43.34	43.34	43.34	43.34	43.34	-
11 May 2023	43.25	43.25	43.25	43.25	43.25	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6298-0.0069(-1.09%)

ASX 2006,943.40-89.80(-1.28%)

OIL89.56+0.74(+0.83%)

GOLD1,840.90-6.30(-0.34%)

Bitcoin AUD43,559.30-1,017.96(-2.28%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fidelity Advisor Semiconductors M (FELTX)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6298
-0.0069(-1.09%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
89.56
+0.74(+0.83%)

GOLD
1,840.90
-6.30(-0.34%)

Bitcoin AUD
43,559.30
-1,017.96(-2.28%)