Fidelity Advisor Energy A (FANAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.58
0.00 (0.00%)
Nov 20, 2025, 4:00 PM EST
FANAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 1.64% |
| Nov 13, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.26% |
| Nov 12, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -1.33% |
| Nov 11, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.72% |
| Nov 10, 2025 | 50.79 | 50.79 | 50.79 | 51.64 | 50.79 | 1.20% |
| Nov 7, 2025 | 50.19 | 50.19 | 50.19 | 51.03 | 50.19 | 1.57% |
| Nov 6, 2025 | 49.42 | 49.42 | 49.42 | 50.24 | 49.42 | 0.74% |
| Nov 5, 2025 | 49.05 | 49.05 | 49.05 | 49.87 | 49.05 | 0.34% |
| Nov 4, 2025 | 48.89 | 48.89 | 48.89 | 49.70 | 48.89 | -1.41% |
| Nov 3, 2025 | 49.58 | 49.58 | 49.58 | 50.41 | 49.58 | 0.18% |
| Oct 31, 2025 | 49.50 | 49.50 | 49.50 | 50.32 | 49.50 | 0.12% |
| Oct 30, 2025 | 49.44 | 49.44 | 49.44 | 50.26 | 49.44 | -1.00% |
| Oct 29, 2025 | 49.94 | 49.94 | 49.94 | 50.77 | 49.94 | 1.24% |
| Oct 28, 2025 | 49.33 | 49.33 | 49.33 | 50.15 | 49.33 | -1.16% |
| Oct 27, 2025 | 49.91 | 49.91 | 49.91 | 50.74 | 49.91 | 0.34% |
| Oct 24, 2025 | 49.74 | 49.74 | 49.74 | 50.57 | 49.74 | -0.63% |
| Oct 23, 2025 | 50.06 | 50.06 | 50.06 | 50.89 | 50.06 | 2.21% |
| Oct 22, 2025 | 48.97 | 48.97 | 48.97 | 49.79 | 48.97 | 1.38% |
| Oct 21, 2025 | 48.31 | 48.31 | 48.31 | 49.11 | 48.31 | -0.43% |
| Oct 20, 2025 | 48.51 | 48.51 | 48.51 | 49.32 | 48.51 | 1.04% |
| Oct 17, 2025 | 48.01 | 48.01 | 48.01 | 48.81 | 48.01 | 0.39% |
| Oct 16, 2025 | 47.82 | 47.82 | 47.82 | 48.62 | 47.82 | -1.28% |
| Oct 15, 2025 | 48.44 | 48.44 | 48.44 | 49.25 | 48.44 | 0.06% |
| Oct 14, 2025 | 48.41 | 48.41 | 48.41 | 49.22 | 48.41 | -0.47% |
| Oct 13, 2025 | 48.64 | 48.64 | 48.64 | 49.45 | 48.64 | 1.50% |
| Oct 10, 2025 | 47.92 | 47.92 | 47.92 | 48.72 | 47.92 | -3.03% |
| Oct 9, 2025 | 49.42 | 49.42 | 49.42 | 50.24 | 49.42 | -1.02% |
| Oct 8, 2025 | 49.93 | 49.93 | 49.93 | 50.76 | 49.93 | -0.08% |
| Oct 7, 2025 | 49.97 | 49.97 | 49.97 | 50.80 | 49.97 | 0.08% |
| Oct 6, 2025 | 49.93 | 49.93 | 49.93 | 50.76 | 49.93 | 0.65% |
| Oct 3, 2025 | 49.60 | 49.60 | 49.60 | 50.43 | 49.60 | 0.62% |
| Oct 2, 2025 | 49.30 | 49.30 | 49.30 | 50.12 | 49.30 | -1.12% |
| Oct 1, 2025 | 49.86 | 49.86 | 49.86 | 50.69 | 49.86 | -0.04% |
| Sep 30, 2025 | 49.88 | 49.88 | 49.88 | 50.71 | 49.88 | -1.15% |
| Sep 29, 2025 | 50.46 | 50.46 | 50.46 | 51.30 | 50.46 | -2.02% |
| Sep 26, 2025 | 51.50 | 51.50 | 51.50 | 52.36 | 51.50 | 1.00% |
| Sep 25, 2025 | 50.99 | 50.99 | 50.99 | 51.84 | 50.99 | 0.60% |
| Sep 24, 2025 | 50.69 | 50.69 | 50.69 | 51.53 | 50.69 | 1.06% |
| Sep 23, 2025 | 50.16 | 50.16 | 50.16 | 50.99 | 50.15 | 1.23% |
| Sep 22, 2025 | 49.55 | 49.55 | 49.55 | 50.37 | 49.54 | 0.14% |
| Sep 19, 2025 | 49.48 | 49.48 | 49.48 | 50.30 | 49.48 | -1.16% |
| Sep 18, 2025 | 50.06 | 50.06 | 50.06 | 50.89 | 50.06 | -0.35% |
| Sep 17, 2025 | 50.23 | 50.23 | 50.23 | 51.07 | 50.23 | 0.18% |
| Sep 16, 2025 | 50.15 | 50.15 | 50.15 | 50.98 | 50.14 | 1.66% |
| Sep 15, 2025 | 49.33 | 49.33 | 49.33 | 50.15 | 49.33 | -0.08% |
| Sep 12, 2025 | 49.37 | 49.37 | 49.37 | 50.19 | 49.37 | -0.30% |
| Sep 11, 2025 | 49.52 | 49.52 | 49.52 | 50.34 | 49.52 | -0.22% |
| Sep 10, 2025 | 49.62 | 49.62 | 49.62 | 50.45 | 49.62 | 1.94% |
| Sep 9, 2025 | 48.68 | 48.68 | 48.68 | 49.49 | 48.68 | 0.88% |
| Sep 8, 2025 | 48.26 | 48.26 | 48.26 | 49.06 | 48.26 | -0.08% |