Fidelity Advisor Large Cap Fund - Class I (FALIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.71
+0.68 (1.26%)
Dec 20, 2024, 8:01 PM EST
FALIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.44% |
| Sep 25, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.40% |
| Sep 24, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 0.23% |
| Sep 23, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.21% |
| Sep 20, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.27% |
| Sep 19, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 1.74% |
| Sep 18, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.15% |
| Sep 17, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.23% |
| Sep 16, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.53% |
| Sep 13, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.82% |
| Sep 12, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.77% |
| Sep 11, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.86% |
| Sep 10, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| Sep 9, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 1.27% |
| Sep 6, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -1.74% |
| Sep 5, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -0.63% |
| Sep 4, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.10% |
| Sep 3, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -2.42% |
| Aug 30, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.87% |
| Aug 29, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0.25% |
| Aug 28, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.43% |
| Aug 27, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.08% |
| Aug 26, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.10% |
| Aug 23, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 1.23% |
| Aug 22, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.53% |
| Aug 21, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.31% |
| Aug 20, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.68% |
| Aug 19, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 0.88% |
| Aug 16, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 0.18% |
| Aug 15, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.63% |
| Aug 14, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.42% |
| Aug 13, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 1.54% |
| Aug 12, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.08% |
| Aug 9, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.53% |
| Aug 8, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 2.19% |
| Aug 7, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.54% |
| Aug 6, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.94% |
| Aug 5, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -2.59% |
| Aug 2, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -2.33% |
| Aug 1, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -1.63% |