Fidelity Advisor Global Commodity Stk I (FFGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 24 June 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 21 June 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 20 June 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 18 June 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 17 June 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 14 June 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 13 June 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 12 June 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 11 June 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 10 June 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 07 June 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 06 June 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 05 June 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 04 June 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 03 June 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 31 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 30 May 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 29 May 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 28 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 24 May 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 23 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 22 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 21 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 20 May 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 17 May 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 16 May 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 15 May 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 14 May 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 13 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 10 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 09 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 08 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 07 May 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 06 May 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 03 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 02 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 01 May 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 30 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 29 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 26 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 25 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 24 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 23 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 22 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 19 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 18 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 17 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 16 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 15 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 12 Apr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 11 Apr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 10 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 09 Apr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 08 Apr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 05 Apr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 04 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 03 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 02 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 01 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 28 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 27 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 26 Mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 25 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 22 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 21 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 20 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 19 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 18 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 15 Mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 14 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 13 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 12 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 11 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 08 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 07 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 06 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 05 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 04 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 01 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 29 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 28 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 27 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 26 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 23 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 22 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 21 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 20 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 16 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 15 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 14 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 13 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 12 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 09 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 08 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 07 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 06 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 05 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 02 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 01 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| *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.