Fidelity Advisor Large Cap Fund - Class A (FALAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.88
+0.63 (1.25%)
Dec 20, 2024, 8:01 PM EST
FALAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.50% |
| Dec 19, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.24% |
| Dec 18, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -2.57% |
| Dec 17, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.73% |
| Dec 16, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 0.15% |
| Dec 13, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.06% |
| Dec 12, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.92% |
| Dec 11, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.56% |
| Dec 10, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -0.23% |
| Dec 9, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.80% |
| Dec 6, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.06% |
| Dec 5, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -0.25% |
| Dec 4, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.55% |
| Dec 3, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -0.08% |
| Dec 2, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.17% |
| Nov 29, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 0.40% |
| Nov 27, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.38% |
| Nov 26, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.31% |
| Nov 25, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 0.08% |
| Nov 22, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.46% |
| Nov 21, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.66% |
| Nov 20, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 0.10% |
| Nov 19, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.41% |
| Nov 18, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.53% |
| Nov 15, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.93% |
| Nov 14, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -0.56% |
| Nov 13, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.25% |
| Nov 12, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -0.59% |
| Nov 11, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.42% |
| Nov 8, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.17% |
| Nov 7, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.52% |
| Nov 6, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 2.93% |
| Nov 5, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 1.21% |
| Nov 4, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.18% |
| Nov 1, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.22% |
| Oct 31, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -1.43% |
| Oct 30, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.08% |
| Oct 29, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.06% |
| Oct 28, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.02% |
| Oct 25, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.18% |
| Oct 24, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.18% |
| Oct 23, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.51% |
| Oct 22, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.22% |
| Oct 21, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.08% |
| Oct 18, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 0.12% |
| Oct 17, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.10% |
| Oct 16, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.78% |
| Oct 15, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.89% |
| Oct 14, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.84% |
| Oct 11, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 1.15% |
| Oct 10, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.14% |
| Oct 9, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.44% |
| Oct 8, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.43% |
| Oct 7, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.50% |
| Oct 4, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 1.18% |
| Oct 3, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.14% |
| Oct 2, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.04% |
| Oct 1, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.67% |
| Sep 30, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.45% |
| Sep 27, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.06% |
| Sep 26, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.43% |
| Sep 25, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.41% |
| Sep 24, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.22% |
| Sep 23, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.23% |
| Sep 20, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.27% |
| Sep 19, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 1.72% |
| Sep 18, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.15% |
| Sep 17, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.23% |
| Sep 16, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.54% |
| Sep 13, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.80% |
| Sep 12, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.76% |
| Sep 11, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.86% |
| Sep 10, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| Sep 9, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 1.28% |
| Sep 6, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -1.75% |
| Sep 5, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.64% |
| Sep 4, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.08% |
| Sep 3, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -2.41% |
| Aug 30, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.85% |
| Aug 29, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.25% |
| Aug 28, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.42% |
| Aug 27, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.06% |
| Aug 26, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.08% |
| Aug 23, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 1.24% |
| Aug 22, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.54% |
| Aug 21, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.31% |
| Aug 20, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.69% |
| Aug 19, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.88% |
| Aug 16, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.17% |
| Aug 15, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 1.65% |
| Aug 14, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.43% |
| Aug 13, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 1.53% |
| Aug 12, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.09% |
| Aug 9, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.53% |
| Aug 8, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 2.20% |
| Aug 7, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.53% |
| Aug 6, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.92% |
| Aug 5, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -2.59% |
| Aug 2, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -2.31% |
| Aug 1, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -1.64% |