Fidelity Advisor Utilities A (FUGAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 16 May 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 15 May 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 14 May 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 13 May 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 10 May 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 09 May 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 08 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 07 May 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 06 May 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 03 May 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 02 May 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 01 May 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 30 Apr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 29 Apr 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 26 Apr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 25 Apr 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 24 Apr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 23 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 22 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 19 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 18 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 17 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 16 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 15 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 12 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 11 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 10 Apr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 09 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 08 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 05 Apr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 05 Apr 2024 | 0.163 Dividend | |||||
| 04 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.76 | - |
| 03 Apr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.90 | - |
| 02 Apr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.95 | - |
| 01 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.96 | - |
| 28 Mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.15 | - |
| 27 Mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.82 | - |
| 26 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.84 | - |
| 25 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.29 | - |
| 22 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.04 | - |
| 21 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 36.93 | - |
| 20 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.92 | - |
| 19 Mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.75 | - |
| 18 Mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.35 | - |
| 15 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.20 | - |
| 14 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.17 | - |
| 13 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.46 | - |
| 12 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.25 | - |
| 11 Mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.56 | - |
| 08 Mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.48 | - |
| 07 Mar 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.41 | - |
| 06 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.14 | - |
| 05 Mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.83 | - |
| 04 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.89 | - |
| 01 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.35 | - |
| 29 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.45 | - |
| 28 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.32 | - |
| 27 Feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.16 | - |
| 26 Feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.44 | - |
| 23 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.11 | - |
| 22 Feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.90 | - |
| 21 Feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.16 | - |
| 20 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.77 | - |
| 16 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.78 | - |
| 15 Feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.81 | - |
| 14 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.21 | - |
| 13 Feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 33.98 | - |
| 12 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.54 | - |
| 09 Feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.14 | - |
| 08 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.96 | - |
| 07 Feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.19 | - |
| 06 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.10 | - |
| 05 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.04 | - |
| 02 Feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.76 | - |
| 01 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.32 | - |
| 31 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.63 | - |
| 30 Jan 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.75 | - |
| 29 Jan 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.75 | - |
| 26 Jan 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.52 | - |
| 25 Jan 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.41 | - |
| 24 Jan 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.77 | - |
| 23 Jan 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.27 | - |
| 22 Jan 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.18 | - |
| 19 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.36 | - |
| 18 Jan 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.40 | - |
| 17 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.74 | - |
| 16 Jan 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.30 | - |
| 12 Jan 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.77 | - |
| 11 Jan 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.57 | - |
| 10 Jan 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.36 | - |
| 09 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.40 | - |
| 08 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.68 | - |
| 05 Jan 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.36 | - |
| 04 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.23 | - |
| 03 Jan 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.37 | - |
| 02 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.26 | - |
| 29 Dec 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 35.88 | - |
| 28 Dec 2023 | 36.09 | 36.09 | 36.09 | 36.09 | 35.93 | - |
| 27 Dec 2023 | 35.84 | 35.84 | 35.84 | 35.84 | 35.69 | - |
| *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.