Fidelity Advisor Intl Small Cap A (FIASX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 17 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 16 May 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 15 May 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 14 May 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 13 May 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 10 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 09 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 08 May 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 07 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 06 May 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 03 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 02 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 01 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 30 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 29 Apr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 26 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 25 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 24 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 23 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 22 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 19 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 18 Apr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 17 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 16 Apr 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 15 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 12 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 11 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 10 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 09 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 08 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 05 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 04 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 03 Apr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 02 Apr 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 01 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 28 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 27 Mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 26 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 25 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 22 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 21 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 20 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 19 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 18 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 15 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 14 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 13 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 12 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 11 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 08 Mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 07 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 06 Mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 05 Mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 04 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 01 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 29 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 28 Feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 27 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 26 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 23 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 22 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 21 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 20 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 16 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 15 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 14 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 13 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 12 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 09 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 08 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 07 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 06 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 05 Feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 02 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 01 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 31 Jan 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 30 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 29 Jan 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 26 Jan 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 25 Jan 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 24 Jan 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 23 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 22 Jan 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 19 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 18 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 17 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 16 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 12 Jan 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 11 Jan 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 10 Jan 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 09 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 08 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 05 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 04 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 03 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 02 Jan 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 29 Dec 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 28 Dec 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 27 Dec 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| *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.