Fidelity Advisor Health Care M (FACTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 01 May 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 30 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 29 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 26 Apr 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 25 Apr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 24 Apr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 23 Apr 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 22 Apr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 19 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 18 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 17 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 16 Apr 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 15 Apr 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 12 Apr 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 11 Apr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 10 Apr 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 09 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 08 Apr 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 05 Apr 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 04 Apr 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 03 Apr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 02 Apr 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 01 Apr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 28 Mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 27 Mar 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 26 Mar 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 25 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 22 Mar 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 21 Mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 20 Mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 19 Mar 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 18 Mar 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 15 Mar 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 14 Mar 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 13 Mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 12 Mar 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 11 Mar 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 08 Mar 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 07 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 06 Mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 05 Mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 04 Mar 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 01 Mar 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 29 Feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 28 Feb 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 27 Feb 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 26 Feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 23 Feb 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 22 Feb 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 21 Feb 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 20 Feb 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 16 Feb 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 15 Feb 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 14 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 13 Feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 12 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 09 Feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 08 Feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 07 Feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 06 Feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 05 Feb 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 02 Feb 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 01 Feb 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 31 Jan 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 30 Jan 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 29 Jan 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 26 Jan 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 25 Jan 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 24 Jan 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 23 Jan 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 22 Jan 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 19 Jan 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 18 Jan 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 17 Jan 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 16 Jan 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 12 Jan 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 11 Jan 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 10 Jan 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 09 Jan 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 08 Jan 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 05 Jan 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 04 Jan 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 03 Jan 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 02 Jan 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 29 Dec 2023 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 28 Dec 2023 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 27 Dec 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 26 Dec 2023 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 22 Dec 2023 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 21 Dec 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 20 Dec 2023 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 19 Dec 2023 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 18 Dec 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 15 Dec 2023 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 14 Dec 2023 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 13 Dec 2023 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 12 Dec 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 11 Dec 2023 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| *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.