Fidelity Advisor Semiconductors Z (FIKGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| 25 Apr 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 24 Apr 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| 23 Apr 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 22 Apr 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 19 Apr 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 18 Apr 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| 17 Apr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 16 Apr 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
| 15 Apr 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
| 12 Apr 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
| 11 Apr 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
| 10 Apr 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
| 09 Apr 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
| 08 Apr 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| 05 Apr 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
| 04 Apr 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
| 03 Apr 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
| 02 Apr 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| 01 Apr 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
| 28 Mar 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
| 27 Mar 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| 26 Mar 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
| 25 Mar 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
| 22 Mar 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
| 21 Mar 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
| 20 Mar 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
| 19 Mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| 18 Mar 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 15 Mar 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| 14 Mar 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
| 13 Mar 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
| 12 Mar 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
| 11 Mar 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
| 08 Mar 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
| 07 Mar 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
| 06 Mar 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
| 05 Mar 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 04 Mar 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
| 01 Mar 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| 29 Feb 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| 28 Feb 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| 27 Feb 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 26 Feb 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 23 Feb 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| 22 Feb 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| 21 Feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 20 Feb 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| 16 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 15 Feb 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| 14 Feb 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
| 13 Feb 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 12 Feb 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
| 09 Feb 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
| 08 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 07 Feb 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 06 Feb 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 05 Feb 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 02 Feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 01 Feb 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 31 Jan 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 30 Jan 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 29 Jan 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 26 Jan 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 25 Jan 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
| 24 Jan 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
| 23 Jan 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 22 Jan 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 19 Jan 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 18 Jan 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 17 Jan 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 16 Jan 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 12 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 11 Jan 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 10 Jan 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 09 Jan 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 08 Jan 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 05 Jan 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 04 Jan 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 03 Jan 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 02 Jan 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 29 Dec 2023 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 28 Dec 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 27 Dec 2023 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 26 Dec 2023 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 22 Dec 2023 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 21 Dec 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 21 Dec 2023 | 0 Dividend | |||||
| 21 Dec 2023 | 2.074 Capital gain | |||||
| 20 Dec 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 63.69 | - |
| 19 Dec 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 65.68 | - |
| 18 Dec 2023 | 67.69 | 67.69 | 67.69 | 67.69 | 65.56 | - |
| 15 Dec 2023 | 67.56 | 67.56 | 67.56 | 67.56 | 65.43 | - |
| 14 Dec 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 65.27 | - |
| 13 Dec 2023 | 65.55 | 65.55 | 65.55 | 65.55 | 63.48 | - |
| 12 Dec 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 62.42 | - |
| 11 Dec 2023 | 63.92 | 63.92 | 63.92 | 63.92 | 61.90 | - |
| 08 Dec 2023 | 62.61 | 62.61 | 62.61 | 62.61 | 60.64 | - |
| 07 Dec 2023 | 61.99 | 61.99 | 61.99 | 61.99 | 60.03 | - |
| 06 Dec 2023 | 60.53 | 60.53 | 60.53 | 60.53 | 58.62 | - |
| *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.