Fidelity Advisor Energy M (FAGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.00
+0.80 (1.63%)
Dec 16, 2025, 8:10 AM EST
FAGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 1.63% |
| Nov 13, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.26% |
| Nov 12, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -1.32% |
| Nov 11, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.44% |
| Nov 10, 2025 | 51.03 | 51.03 | 51.03 | 51.76 | 51.03 | 1.17% |
| Nov 7, 2025 | 50.44 | 50.44 | 50.44 | 51.16 | 50.44 | 1.59% |
| Nov 6, 2025 | 49.65 | 49.65 | 49.65 | 50.36 | 49.65 | 0.74% |
| Nov 5, 2025 | 49.28 | 49.28 | 49.28 | 49.99 | 49.28 | 0.34% |
| Nov 4, 2025 | 49.12 | 49.12 | 49.12 | 49.82 | 49.12 | -1.42% |
| Nov 3, 2025 | 49.83 | 49.83 | 49.83 | 50.54 | 49.83 | 0.18% |
| Oct 31, 2025 | 49.74 | 49.74 | 49.74 | 50.45 | 49.74 | 0.12% |
| Oct 30, 2025 | 49.68 | 49.68 | 49.68 | 50.39 | 49.68 | -1.00% |
| Oct 29, 2025 | 50.18 | 50.18 | 50.18 | 50.90 | 50.18 | 1.23% |
| Oct 28, 2025 | 49.57 | 49.57 | 49.57 | 50.28 | 49.57 | -1.16% |
| Oct 27, 2025 | 50.15 | 50.15 | 50.15 | 50.87 | 50.15 | 0.36% |
| Oct 24, 2025 | 49.97 | 49.97 | 49.97 | 50.69 | 49.97 | -0.65% |
| Oct 23, 2025 | 50.30 | 50.30 | 50.30 | 51.02 | 50.30 | 2.18% |
| Oct 22, 2025 | 49.22 | 49.22 | 49.22 | 49.93 | 49.22 | 1.40% |
| Oct 21, 2025 | 48.54 | 48.54 | 48.54 | 49.24 | 48.54 | -0.40% |
| Oct 20, 2025 | 48.74 | 48.74 | 48.74 | 49.44 | 48.74 | 1.04% |
| Oct 17, 2025 | 48.24 | 48.24 | 48.24 | 48.93 | 48.24 | 0.39% |
| Oct 16, 2025 | 48.05 | 48.05 | 48.05 | 48.74 | 48.05 | -1.30% |
| Oct 15, 2025 | 48.68 | 48.68 | 48.68 | 49.38 | 48.68 | 0.06% |
| Oct 14, 2025 | 48.65 | 48.65 | 48.65 | 49.35 | 48.65 | -0.48% |
| Oct 13, 2025 | 48.89 | 48.89 | 48.89 | 49.59 | 48.89 | 1.51% |
| Oct 10, 2025 | 48.16 | 48.16 | 48.16 | 48.85 | 48.16 | -3.02% |
| Oct 9, 2025 | 49.66 | 49.66 | 49.66 | 50.37 | 49.66 | -1.02% |
| Oct 8, 2025 | 50.17 | 50.17 | 50.17 | 50.89 | 50.17 | -0.10% |
| Oct 7, 2025 | 50.22 | 50.22 | 50.22 | 50.94 | 50.22 | 0.10% |
| Oct 6, 2025 | 50.17 | 50.17 | 50.17 | 50.89 | 50.17 | 0.65% |
| Oct 3, 2025 | 49.85 | 49.85 | 49.85 | 50.56 | 49.84 | 0.62% |
| Oct 2, 2025 | 49.54 | 49.54 | 49.54 | 50.25 | 49.54 | -1.14% |
| Oct 1, 2025 | 50.11 | 50.11 | 50.11 | 50.83 | 50.11 | -0.02% |
| Sep 30, 2025 | 50.12 | 50.12 | 50.12 | 50.84 | 50.12 | -1.17% |
| Sep 29, 2025 | 50.71 | 50.71 | 50.71 | 51.44 | 50.71 | -2.02% |
| Sep 26, 2025 | 51.76 | 51.76 | 51.76 | 52.50 | 51.76 | 0.98% |
| Sep 25, 2025 | 51.26 | 51.26 | 51.26 | 51.99 | 51.25 | 0.60% |
| Sep 24, 2025 | 50.95 | 50.95 | 50.95 | 51.68 | 50.95 | 1.08% |
| Sep 23, 2025 | 50.41 | 50.41 | 50.41 | 51.13 | 50.41 | 1.23% |
| Sep 22, 2025 | 49.80 | 49.80 | 49.80 | 50.51 | 49.80 | 0.12% |
| Sep 19, 2025 | 49.74 | 49.74 | 49.74 | 50.45 | 49.74 | -1.14% |
| Sep 18, 2025 | 50.31 | 50.31 | 50.31 | 51.03 | 50.31 | -0.33% |
| Sep 17, 2025 | 50.48 | 50.48 | 50.48 | 51.20 | 50.48 | 0.16% |
| Sep 16, 2025 | 50.40 | 50.40 | 50.40 | 51.12 | 50.40 | 1.63% |
| Sep 15, 2025 | 49.59 | 49.59 | 49.59 | 50.30 | 49.59 | -0.04% |
| Sep 12, 2025 | 49.61 | 49.61 | 49.61 | 50.32 | 49.61 | -0.34% |
| Sep 11, 2025 | 49.78 | 49.78 | 49.78 | 50.49 | 49.78 | -0.20% |
| Sep 10, 2025 | 49.88 | 49.88 | 49.88 | 50.59 | 49.87 | 1.93% |
| Sep 9, 2025 | 48.93 | 48.93 | 48.93 | 49.63 | 48.93 | 0.87% |
| Sep 8, 2025 | 48.50 | 48.50 | 48.50 | 49.20 | 48.50 | -0.08% |