Fidelity Advisor Large Cap Fund - Class I (FALIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.13
-0.28 (-0.51%)
Feb 21, 2025, 8:07 AM EST
FALIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.42% |
| Feb 20, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -0.51% |
| Feb 19, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| Feb 18, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 0.48% |
| Feb 14, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.04% |
| Feb 13, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.58% |
| Feb 12, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -0.41% |
| Feb 11, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.15% |
| Feb 10, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.47% |
| Feb 7, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | -0.57% |
| Feb 6, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.37% |
| Feb 5, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.73% |
| Feb 4, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.60% |
| Feb 3, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.86% |
| Jan 31, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | -0.81% |
| Jan 30, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.76% |
| Jan 29, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.15% |
| Jan 28, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 0.85% |
| Jan 27, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -2.26% |
| Jan 24, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.42% |
| Jan 23, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 1.11% |
| Jan 22, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.41% |
| Jan 21, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 1.09% |
| Jan 17, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0.95% |
| Jan 16, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.17% |
| Jan 15, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 1.99% |
| Jan 14, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.41% |
| Jan 13, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.04% |
| Jan 10, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -1.30% |
| Jan 8, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.04% |
| Jan 7, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.57% |
| Jan 6, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 1.04% |
| Jan 3, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 1.23% |
| Jan 2, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.16% |
| Dec 31, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -0.25% |
| Dec 30, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.96% |
| Dec 27, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -0.90% |
| Dec 26, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -5.58% |
| Dec 24, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0.82% |
| Dec 23, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 2.46% |
| Dec 20, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -0.50% |
| Dec 19, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.24% |
| Dec 18, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -2.57% |
| Dec 17, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -0.72% |
| Dec 16, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0.14% |
| Dec 13, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.05% |
| Dec 12, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | -0.91% |
| Dec 11, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 0.54% |
| Dec 10, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -0.21% |
| Dec 9, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.80% |
| Dec 6, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.07% |
| Dec 5, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | -0.23% |
| Dec 4, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | 0.55% |
| Dec 3, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | -0.07% |
| Dec 2, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.16% |
| Nov 29, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 0.41% |
| Nov 27, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -0.37% |
| Nov 26, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.30% |
| Nov 25, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.07% |
| Nov 22, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 0.47% |
| Nov 21, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.65% |
| Nov 20, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.11% |
| Nov 19, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.42% |
| Nov 18, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 0.51% |
| Nov 15, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.90% |
| Nov 14, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -0.57% |
| Nov 13, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.25% |
| Nov 12, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.59% |
| Nov 11, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 0.43% |
| Nov 8, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 0.18% |
| Nov 7, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 0.52% |
| Nov 6, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.93% |
| Nov 5, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 1.20% |
| Nov 4, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.19% |
| Nov 1, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.23% |
| Oct 31, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -1.43% |
| Oct 30, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.07% |
| Oct 29, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.06% |
| Oct 28, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.04% |
| Oct 25, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -0.20% |
| Oct 24, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.20% |
| Oct 23, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -0.53% |
| Oct 22, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.22% |
| Oct 21, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -0.07% |
| Oct 18, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.13% |
| Oct 17, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.09% |
| Oct 16, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.78% |
| Oct 15, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -0.88% |
| Oct 14, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 0.83% |
| Oct 11, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 1.14% |
| Oct 10, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -0.15% |
| Oct 9, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.45% |
| Oct 8, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.43% |
| Oct 7, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -0.49% |
| Oct 4, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 1.18% |
| Oct 3, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.13% |
| Oct 2, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.02% |
| Oct 1, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.66% |
| Sep 30, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.44% |
| Sep 27, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.08% |