UK markets close in 7 hours 27 minutes

Fidelity Advisor Semiconductors A (FELAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
71.18+1.90 (+2.74%)
At close: 08:01PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202471.1871.1871.1871.1871.18-
22 Apr 202469.2869.2869.2869.2869.28-
19 Apr 202467.8667.8667.8667.8667.86-
18 Apr 202471.6671.6671.6671.6671.66-
17 Apr 202472.7272.7272.7272.7272.72-
16 Apr 202475.0675.0675.0675.0675.06-
15 Apr 202474.2974.2974.2974.2974.29-
12 Apr 202475.7075.7075.7075.7075.70-
11 Apr 202478.2578.2578.2578.2578.25-
10 Apr 202476.1976.1976.1976.1976.19-
09 Apr 202476.9376.9376.9376.9376.93-
08 Apr 202476.6076.6076.6076.6076.60-
05 Apr 202476.6376.6376.6376.6376.63-
04 Apr 202475.4275.4275.4275.4275.42-
03 Apr 202477.5577.5577.5577.5577.55-
02 Apr 202477.1077.1077.1077.1077.10-
01 Apr 202478.3378.3378.3378.3378.33-
28 Mar 202477.5777.5777.5777.5777.57-
27 Mar 202477.7277.7277.7277.7277.72-
26 Mar 202477.5077.5077.5077.5077.50-
25 Mar 202478.3678.3678.3678.3678.36-
22 Mar 202478.2378.2378.2378.2378.23-
21 Mar 202477.7277.7277.7277.7277.72-
20 Mar 202475.9575.9575.9575.9575.95-
19 Mar 202474.5774.5774.5774.5774.57-
18 Mar 202474.6674.6674.6674.6674.66-
15 Mar 202474.4974.4974.4974.4974.49-
14 Mar 202475.1075.1075.1075.1075.10-
13 Mar 202476.7676.7676.7676.7676.76-
12 Mar 202478.4878.4878.4878.4878.48-
11 Mar 202476.1476.1476.1476.1476.14-
08 Mar 202477.2577.2577.2577.2577.25-
07 Mar 202480.7780.7780.7780.7780.77-
06 Mar 202477.7877.7877.7877.7877.78-
05 Mar 202475.9775.9775.9775.9775.97-
04 Mar 202477.1277.1277.1277.1277.12-
01 Mar 202476.3276.3276.3276.3276.32-
29 Feb 202473.3173.3173.3173.3173.31-
28 Feb 202471.5771.5771.5771.5771.57-
27 Feb 202472.3072.3072.3072.3072.30-
26 Feb 202472.6272.6272.6272.6272.62-
23 Feb 202471.7471.7471.7471.7471.74-
22 Feb 202472.3872.3872.3872.3872.38-
21 Feb 202467.8667.8667.8667.8667.86-
20 Feb 202468.2868.2868.2868.2868.28-
16 Feb 202469.7169.7169.7169.7169.71-
15 Feb 202470.3270.3270.3270.3270.32-
14 Feb 202470.6970.6970.6970.6970.69-
13 Feb 202469.2669.2669.2669.2669.26-
12 Feb 202470.5870.5870.5870.5870.58-
09 Feb 202470.6670.6670.6670.6670.66-
08 Feb 202469.2469.2469.2469.2469.24-
07 Feb 202468.0168.0168.0168.0168.01-
06 Feb 202466.7266.7266.7266.7266.72-
05 Feb 202467.3767.3767.3767.3767.37-
02 Feb 202465.8365.8365.8365.8365.83-
01 Feb 202464.6264.6264.6264.6264.62-
31 Jan 202463.9863.9863.9863.9863.98-
30 Jan 202465.2165.2165.2165.2165.21-
29 Jan 202465.8465.8465.8465.8465.84-
26 Jan 202464.8464.8464.8464.8464.84-
25 Jan 202465.9765.9765.9765.9765.97-
24 Jan 202466.2766.2766.2766.2766.27-
23 Jan 202465.4265.4265.4265.4265.42-
22 Jan 202464.8764.8764.8764.8764.87-
19 Jan 202464.5964.5964.5964.5964.59-
18 Jan 202462.4562.4562.4562.4562.45-
17 Jan 202460.5860.5860.5860.5860.58-
16 Jan 202461.0361.0361.0361.0361.03-
12 Jan 202460.3360.3360.3360.3360.33-
11 Jan 202460.5960.5960.5960.5960.59-
10 Jan 202460.2860.2860.2860.2860.28-
09 Jan 202460.2160.2160.2160.2160.21-
08 Jan 202460.1360.1360.1360.1360.13-
05 Jan 202457.8757.8757.8757.8757.87-
04 Jan 202457.4157.4157.4157.4157.41-
03 Jan 202457.8757.8757.8757.8757.87-
02 Jan 202459.0059.0059.0059.0059.00-
29 Dec 202360.9560.9560.9560.9560.95-
28 Dec 202361.4061.4061.4061.4061.40-
27 Dec 202361.4961.4961.4961.4961.49-
26 Dec 202361.4661.4661.4661.4661.46-
22 Dec 202360.6260.6260.6260.6260.62-
21 Dec 202360.5460.5460.5460.5460.54-
21 Dec 20230 Dividend
21 Dec 20232.074 Capital gain
20 Dec 202360.9060.9060.9060.9058.83-
19 Dec 202362.8162.8162.8162.8160.67-
18 Dec 202362.6962.6962.6962.6960.56-
15 Dec 202362.5762.5762.5762.5760.44-
14 Dec 202362.4262.4262.4262.4260.29-
13 Dec 202360.7160.7160.7160.7158.64-
12 Dec 202359.6959.6959.6959.6957.66-
11 Dec 202359.2159.2159.2159.2157.19-
08 Dec 202357.9957.9957.9957.9956.02-
07 Dec 202357.4157.4157.4157.4155.45-
06 Dec 202356.0656.0656.0656.0654.15-
05 Dec 202356.4556.4556.4556.4554.53-
04 Dec 202356.5556.5556.5556.5554.62-
01 Dec 202357.3257.3257.3257.3255.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...