Fidelity Advisor Communication ServicesM (FGEMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
| 15 May 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
| 14 May 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
| 13 May 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
| 10 May 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
| 09 May 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
| 08 May 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
| 07 May 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
| 06 May 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
| 03 May 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
| 02 May 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
| 01 May 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
| 30 Apr 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
| 29 Apr 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
| 26 Apr 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
| 25 Apr 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - |
| 24 Apr 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
| 23 Apr 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 22 Apr 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
| 19 Apr 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | - |
| 18 Apr 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
| 17 Apr 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
| 16 Apr 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
| 15 Apr 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| 12 Apr 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
| 12 Apr 2024 | 0 Dividend | |||||
| 12 Apr 2024 | 2.589 Capital gain | |||||
| 11 Apr 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 95.88 | - |
| 10 Apr 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 94.89 | - |
| 09 Apr 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 95.49 | - |
| 08 Apr 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 95.20 | - |
| 05 Apr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 95.08 | - |
| 04 Apr 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 93.68 | - |
| 03 Apr 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 94.77 | - |
| 02 Apr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 94.04 | - |
| 01 Apr 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 93.93 | - |
| 28 Mar 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 93.28 | - |
| 27 Mar 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 93.68 | - |
| 26 Mar 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 93.49 | - |
| 25 Mar 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 93.70 | - |
| 22 Mar 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 93.85 | - |
| 21 Mar 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 93.49 | - |
| 20 Mar 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 93.64 | - |
| 19 Mar 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 92.30 | - |
| 18 Mar 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 92.33 | - |
| 15 Mar 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 90.47 | - |
| 14 Mar 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 91.55 | - |
| 13 Mar 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 91.60 | - |
| 12 Mar 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 91.46 | - |
| 11 Mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 90.65 | - |
| 08 Mar 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 91.08 | - |
| 07 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 91.14 | - |
| 06 Mar 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 89.74 | - |
| 05 Mar 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 89.92 | - |
| 04 Mar 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 90.67 | - |
| 01 Mar 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 91.72 | - |
| 29 Feb 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 91.00 | - |
| 28 Feb 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 89.94 | - |
| 27 Feb 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 90.58 | - |
| 26 Feb 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 89.63 | - |
| 23 Feb 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 90.56 | - |
| 22 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 90.69 | - |
| 21 Feb 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 89.14 | - |
| 20 Feb 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 89.48 | - |
| 16 Feb 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 89.90 | - |
| 15 Feb 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 91.64 | - |
| 14 Feb 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 90.88 | - |
| 13 Feb 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 89.21 | - |
| 12 Feb 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 90.80 | - |
| 09 Feb 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 90.61 | - |
| 08 Feb 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 90.30 | - |
| 07 Feb 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 89.98 | - |
| 06 Feb 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 89.94 | - |
| 05 Feb 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 89.92 | - |
| 02 Feb 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 91.27 | - |
| 01 Feb 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 87.36 | - |
| 31 Jan 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 86.31 | - |
| 30 Jan 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 88.82 | - |
| 29 Jan 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 89.56 | - |
| 26 Jan 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 88.46 | - |
| 25 Jan 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 87.98 | - |
| 24 Jan 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 86.97 | - |
| 23 Jan 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 86.56 | - |
| 22 Jan 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 85.67 | - |
| 19 Jan 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 85.45 | - |
| 18 Jan 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 84.23 | - |
| 17 Jan 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 83.05 | - |
| 16 Jan 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 83.69 | - |
| 12 Jan 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 84.27 | - |
| 11 Jan 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 84.14 | - |
| 10 Jan 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 84.33 | - |
| 09 Jan 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 83.41 | - |
| 08 Jan 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 83.58 | - |
| 05 Jan 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 81.97 | - |
| 04 Jan 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 81.60 | - |
| 03 Jan 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 82.03 | - |
| 02 Jan 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 82.48 | - |
| 29 Dec 2023 | 85.88 | 85.88 | 85.88 | 85.88 | 83.62 | - |
| 28 Dec 2023 | 86.49 | 86.49 | 86.49 | 86.49 | 84.22 | - |
| *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.