Fidelity Advisor Semiconductors M (FELTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 24 Apr 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 23 Apr 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 22 Apr 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 19 Apr 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 18 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 17 Apr 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 16 Apr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 15 Apr 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 12 Apr 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
| 11 Apr 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
| 10 Apr 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| 09 Apr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 08 Apr 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| 05 Apr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 04 Apr 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
| 03 Apr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 02 Apr 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| 01 Apr 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 28 Mar 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| 27 Mar 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| 26 Mar 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 25 Mar 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| 22 Mar 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
| 21 Mar 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| 20 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| 19 Mar 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
| 18 Mar 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 15 Mar 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 14 Mar 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| 13 Mar 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| 12 Mar 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| 11 Mar 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 08 Mar 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
| 07 Mar 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| 06 Mar 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
| 05 Mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 04 Mar 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| 01 Mar 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 29 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 28 Feb 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 27 Feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 26 Feb 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 23 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 22 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 21 Feb 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 20 Feb 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 16 Feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 15 Feb 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 14 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 13 Feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 12 Feb 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 09 Feb 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 08 Feb 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 07 Feb 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 06 Feb 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 05 Feb 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 02 Feb 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 01 Feb 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 31 Jan 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 30 Jan 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 29 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 26 Jan 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 25 Jan 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 24 Jan 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 23 Jan 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 22 Jan 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 19 Jan 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 18 Jan 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 17 Jan 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 16 Jan 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 12 Jan 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 11 Jan 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 10 Jan 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 09 Jan 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 08 Jan 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 05 Jan 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 04 Jan 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 03 Jan 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 02 Jan 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 29 Dec 2023 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 28 Dec 2023 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 27 Dec 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 26 Dec 2023 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 22 Dec 2023 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 21 Dec 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 21 Dec 2023 | 0 Dividend | |||||
| 21 Dec 2023 | 2.074 Capital gain | |||||
| 20 Dec 2023 | 57.03 | 57.03 | 57.03 | 57.03 | 54.96 | - |
| 19 Dec 2023 | 58.82 | 58.82 | 58.82 | 58.82 | 56.68 | - |
| 18 Dec 2023 | 58.71 | 58.71 | 58.71 | 58.71 | 56.57 | - |
| 15 Dec 2023 | 58.60 | 58.60 | 58.60 | 58.60 | 56.47 | - |
| 14 Dec 2023 | 58.46 | 58.46 | 58.46 | 58.46 | 56.33 | - |
| 13 Dec 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 54.79 | - |
| 12 Dec 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 53.87 | - |
| 11 Dec 2023 | 55.45 | 55.45 | 55.45 | 55.45 | 53.43 | - |
| 08 Dec 2023 | 54.31 | 54.31 | 54.31 | 54.31 | 52.33 | - |
| 07 Dec 2023 | 53.77 | 53.77 | 53.77 | 53.77 | 51.81 | - |
| 06 Dec 2023 | 52.51 | 52.51 | 52.51 | 52.51 | 50.60 | - |
| 05 Dec 2023 | 52.87 | 52.87 | 52.87 | 52.87 | 50.95 | - |
| *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.