Fidelity Advisor Energy M (FAGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.69
-0.07 (-0.15%)
Aug 20, 2025, 8:09 AM EDT
FAGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 20, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | - | - |
| Aug 19, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.15% |
| Aug 18, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.22% |
| Aug 15, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.28% |
| Aug 14, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.13% |
| Aug 13, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.88% |
| Aug 12, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.84% |
| Aug 11, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -1.03% |
| Aug 8, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.26% |
| Aug 7, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.48% |
| Aug 6, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -1.06% |
| Aug 5, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.35% |
| Aug 4, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -0.24% |
| Aug 1, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -1.80% |
| Jul 31, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.40% |
| Jul 30, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -1.13% |
| Jul 29, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 1.12% |
| Jul 28, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 1.59% |
| Jul 25, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.34% |
| Jul 24, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.54% |
| Jul 23, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.84% |
| Jul 22, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.59% |
| Jul 21, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -1.28% |
| Jul 18, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.37% |
| Jul 17, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.44% |
| Jul 16, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -1.31% |
| Jul 15, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -1.34% |
| Jul 14, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -1.15% |
| Jul 11, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.53% |
| Jul 10, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.64% |
| Jul 9, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.53% |
| Jul 8, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 2.33% |
| Jul 7, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.86% |
| Jul 3, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.32% |
| Jul 2, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 1.84% |
| Jul 1, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.42% |
| Jun 30, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.63% |
| Jun 27, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.52% |
| Jun 26, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 1.70% |
| Jun 25, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.40% |
| Jun 24, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -1.13% |
| Jun 23, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -2.77% |
| Jun 20, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.70% |
| Jun 18, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.61% |
| Jun 17, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 1.11% |
| Jun 16, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.23% |
| Jun 13, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.76% |
| Jun 12, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.59% |
| Jun 11, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 1.73% |
| Jun 10, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1.60% |