UK markets close in 2 hours 57 minutes

Fidelity Advisor Energy A (FANAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
47.84-0.78 (-1.60%)
At close: 08:06AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202447.8447.8447.8447.8447.84-
30 Apr 202448.6248.6248.6248.6248.62-
29 Apr 202450.1450.1450.1450.1450.14-
26 Apr 202449.8049.8049.8049.8049.80-
25 Apr 202450.1350.1350.1350.1350.13-
24 Apr 202449.8249.8249.8249.8249.82-
23 Apr 202449.8549.8549.8549.8549.85-
22 Apr 202449.5649.5649.5649.5649.56-
19 Apr 202449.2749.2749.2749.2749.27-
18 Apr 202448.8748.8748.8748.8748.87-
17 Apr 202449.0349.0349.0349.0349.03-
16 Apr 202449.1849.1849.1849.1849.18-
15 Apr 202449.5249.5249.5249.5249.52-
12 Apr 202450.1050.1050.1050.1050.10-
11 Apr 202450.9050.9050.9050.9050.90-
10 Apr 202451.1951.1951.1951.1951.19-
09 Apr 202450.8950.8950.8950.8950.89-
08 Apr 202450.9250.9250.9250.9250.92-
05 Apr 202451.2151.2151.2151.2151.21-
04 Apr 202450.5350.5350.5350.5350.53-
03 Apr 202450.6350.6350.6350.6350.63-
02 Apr 202450.1250.1250.1250.1250.12-
01 Apr 202449.4049.4049.4049.4049.40-
28 Mar 202449.0449.0449.0449.0449.04-
27 Mar 202448.5748.5748.5748.5748.57-
26 Mar 202448.1548.1548.1548.1548.15-
25 Mar 202448.5248.5248.5248.5248.52-
22 Mar 202448.0348.0348.0348.0348.03-
21 Mar 202448.1148.1148.1148.1148.11-
20 Mar 202447.9047.9047.9047.9047.90-
19 Mar 202447.8647.8647.8647.8647.86-
18 Mar 202447.3647.3647.3647.3647.36-
15 Mar 202447.1047.1047.1047.1047.10-
14 Mar 202446.9746.9746.9746.9746.97-
13 Mar 202446.4446.4446.4446.4446.44-
12 Mar 202445.6645.6645.6645.6645.66-
11 Mar 202445.7045.7045.7045.7045.70-
08 Mar 202445.2845.2845.2845.2845.28-
07 Mar 202445.2545.2545.2545.2545.25-
06 Mar 202444.8244.8244.8244.8244.82-
05 Mar 202444.6044.6044.6044.6044.60-
04 Mar 202444.3144.3144.3144.3144.31-
01 Mar 202444.8944.8944.8944.8944.89-
29 Feb 202444.1444.1444.1444.1444.14-
28 Feb 202443.7843.7843.7843.7843.78-
27 Feb 202443.8943.8943.8943.8943.89-
26 Feb 202444.0644.0644.0644.0644.06-
23 Feb 202443.9343.9343.9343.9343.93-
22 Feb 202444.0844.0844.0844.0844.08-
21 Feb 202443.9343.9343.9343.9343.93-
20 Feb 202443.1343.1343.1343.1343.13-
16 Feb 202443.5643.5643.5643.5643.56-
15 Feb 202443.5343.5343.5343.5343.53-
14 Feb 202442.1542.1542.1542.1542.15-
13 Feb 202442.1342.1342.1342.1342.13-
12 Feb 202442.5942.5942.5942.5942.59-
09 Feb 202442.1142.1142.1142.1142.11-
08 Feb 202442.5742.5742.5742.5742.57-
07 Feb 202442.1242.1242.1242.1242.12-
06 Feb 202442.1042.1042.1042.1042.10-
05 Feb 202441.8841.8841.8841.8841.88-
02 Feb 202442.0442.0442.0442.0442.04-
01 Feb 202442.3742.3742.3742.3742.37-
31 Jan 202442.4842.4842.4842.4842.48-
30 Jan 202443.3443.3443.3443.3443.34-
29 Jan 202443.0443.0443.0443.0443.04-
26 Jan 202443.0943.0943.0943.0943.09-
25 Jan 202442.6942.6942.6942.6942.69-
24 Jan 202441.9041.9041.9041.9041.90-
23 Jan 202441.2741.2741.2741.2741.27-
22 Jan 202441.0941.0941.0941.0941.09-
19 Jan 202440.9140.9140.9140.9140.91-
18 Jan 202440.7240.7240.7240.7240.72-
17 Jan 202440.7140.7140.7140.7140.71-
16 Jan 202441.0841.0841.0841.0841.08-
12 Jan 202442.0342.0342.0342.0342.03-
11 Jan 202441.5641.5641.5641.5641.56-
10 Jan 202441.4741.4741.4741.4741.47-
09 Jan 202441.9141.9141.9141.9141.91-
08 Jan 202442.5042.5042.5042.5042.50-
05 Jan 202443.0743.0743.0743.0743.07-
04 Jan 202442.9242.9242.9242.9242.92-
03 Jan 202443.6543.6543.6543.6543.65-
02 Jan 202443.0343.0343.0343.0343.03-
29 Dec 202342.6842.6842.6842.6842.68-
28 Dec 202342.7442.7442.7442.7442.74-
27 Dec 202343.3843.3843.3843.3843.38-
26 Dec 202343.5143.5143.5143.5143.51-
22 Dec 202343.1243.1243.1243.1243.12-
21 Dec 202343.0043.0043.0043.0043.00-
20 Dec 202342.7542.7542.7542.7542.75-
19 Dec 202343.2443.2443.2443.2443.24-
18 Dec 202342.6842.6842.6842.6842.68-
15 Dec 202342.2642.2642.2642.2642.26-
15 Dec 20230.878 Dividend
14 Dec 202343.4943.4943.4943.4942.61-
13 Dec 202342.1742.1742.1742.1741.32-
12 Dec 202341.4541.4541.4541.4540.61-
11 Dec 202342.0942.0942.0942.0941.24-
08 Dec 202342.0642.0642.0642.0641.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...