UK markets closed

Fidelity Advisor Consumer Staples Z (FIJCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
95.38-0.08 (-0.08%)
At close: 08:06AM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024------
14 May 202495.3895.3895.3895.3895.38-
13 May 202495.4695.4695.4695.4695.46-
10 May 202495.5595.5595.5595.5595.55-
09 May 202495.0595.0595.0595.0595.05-
08 May 202494.2894.2894.2894.2894.28-
07 May 202494.1894.1894.1894.1894.18-
06 May 202493.2393.2393.2393.2393.23-
03 May 202493.6293.6293.6293.6293.62-
02 May 202493.4193.4193.4193.4193.41-
01 May 202492.6592.6592.6592.6592.65-
30 Apr 202493.2893.2893.2893.2893.28-
29 Apr 202493.7193.7193.7193.7193.71-
26 Apr 202493.3093.3093.3093.3093.30-
25 Apr 202493.6093.6093.6093.6093.60-
24 Apr 202493.6993.6993.6993.6993.69-
23 Apr 202492.9992.9992.9992.9992.99-
22 Apr 202492.7392.7392.7392.7392.73-
19 Apr 202491.9791.9791.9791.9791.97-
18 Apr 202490.9590.9590.9590.9590.95-
17 Apr 202490.2090.2090.2090.2090.20-
16 Apr 202489.6689.6689.6689.6689.66-
15 Apr 202489.6389.6389.6389.6389.63-
12 Apr 202489.8589.8589.8589.8589.85-
11 Apr 202491.0391.0391.0391.0391.03-
10 Apr 202491.4491.4491.4491.4491.44-
09 Apr 202492.1892.1892.1892.1892.18-
08 Apr 202491.6491.6491.6491.6491.64-
05 Apr 202491.7491.7491.7491.7491.74-
05 Apr 20240.567 Dividend
05 Apr 20240.494 Capital gain
04 Apr 202492.7992.7992.7992.7991.73-
03 Apr 202493.6393.6393.6393.6392.56-
02 Apr 202494.7994.7994.7994.7993.71-
01 Apr 202495.4695.4695.4695.4694.37-
28 Mar 202496.1196.1196.1196.1195.01-
27 Mar 202495.9095.9095.9095.9094.80-
26 Mar 202494.6994.6994.6994.6993.61-
25 Mar 202494.5894.5894.5894.5893.50-
22 Mar 202494.5494.5494.5494.5493.46-
21 Mar 202494.7494.7494.7494.7493.66-
20 Mar 202494.7394.7394.7394.7393.65-
19 Mar 202494.3394.3394.3394.3393.25-
18 Mar 202494.0494.0494.0494.0492.96-
15 Mar 202493.6093.6093.6093.6092.53-
14 Mar 202493.5893.5893.5893.5892.51-
13 Mar 202494.3294.3294.3294.3293.24-
12 Mar 202493.9193.9193.9193.9192.84-
11 Mar 202493.7393.7393.7393.7392.66-
08 Mar 202492.8892.8892.8892.8891.82-
07 Mar 202492.5892.5892.5892.5891.52-
06 Mar 202492.2192.2192.2192.2191.16-
05 Mar 202491.6891.6891.6891.6890.63-
04 Mar 202491.4991.4991.4991.4990.44-
01 Mar 202491.7791.7791.7791.7790.72-
29 Feb 202491.9891.9891.9891.9890.93-
28 Feb 202492.1292.1292.1292.1291.07-
27 Feb 202492.3792.3792.3792.3791.31-
26 Feb 202492.3292.3292.3292.3291.26-
23 Feb 202492.9992.9992.9992.9991.93-
22 Feb 202492.7692.7692.7692.7691.70-
21 Feb 202492.9992.9992.9992.9991.93-
20 Feb 202492.4392.4392.4392.4391.37-
16 Feb 202491.5991.5991.5991.5990.54-
15 Feb 202491.7391.7391.7391.7390.68-
14 Feb 202491.2691.2691.2691.2690.22-
13 Feb 202491.3991.3991.3991.3990.35-
12 Feb 202492.4992.4992.4992.4991.43-
09 Feb 202491.7591.7591.7591.7590.70-
08 Feb 202492.4592.4592.4592.4591.39-
07 Feb 202492.7892.7892.7892.7891.72-
06 Feb 202493.0493.0493.0493.0491.98-
05 Feb 202492.7492.7492.7492.7491.68-
02 Feb 202493.4893.4893.4893.4892.41-
01 Feb 202493.9693.9693.9693.9692.89-
31 Jan 202492.0292.0292.0292.0290.97-
30 Jan 202492.8592.8592.8592.8591.79-
29 Jan 202492.7692.7692.7692.7691.70-
26 Jan 202492.2492.2492.2492.2491.19-
25 Jan 202491.7291.7291.7291.7290.67-
24 Jan 202490.6290.6290.6290.6289.58-
23 Jan 202492.0292.0292.0292.0290.97-
22 Jan 202490.8890.8890.8890.8889.84-
19 Jan 202491.2491.2491.2491.2490.20-
18 Jan 202491.6291.6291.6291.6290.57-
17 Jan 202491.6791.6791.6791.6790.62-
16 Jan 202491.9991.9991.9991.9990.94-
12 Jan 202492.5792.5792.5792.5791.51-
11 Jan 202492.4792.4792.4792.4791.41-
10 Jan 202492.3592.3592.3592.3591.29-
09 Jan 202492.4492.4492.4492.4491.38-
08 Jan 202492.1792.1792.1792.1791.12-
05 Jan 202491.3591.3591.3591.3590.31-
04 Jan 202491.6091.6091.6091.6090.55-
03 Jan 202491.6891.6891.6891.6890.63-
02 Jan 202492.7792.7792.7792.7791.71-
29 Dec 202391.7491.7491.7491.7490.69-
28 Dec 202391.6691.6691.6691.6690.61-
27 Dec 202391.4991.4991.4991.4990.44-
26 Dec 202391.1891.1891.1891.1890.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...