Fidelity Advisor Energy A (FANAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.78
-0.01 (-0.02%)
Oct 1, 2025, 4:00 PM EDT
FANAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.02% |
| Sep 30, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -1.16% |
| Sep 29, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -2.03% |
| Sep 26, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 1.00% |
| Sep 25, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.60% |
| Sep 24, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 1.06% |
| Sep 23, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 1.24% |
| Sep 22, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.13% |
| Sep 19, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -1.15% |
| Sep 18, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.35% |
| Sep 17, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.17% |
| Sep 16, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 1.65% |
| Sep 15, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.06% |
| Sep 12, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.32% |
| Sep 11, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.21% |
| Sep 10, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 1.95% |
| Sep 9, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.87% |
| Sep 8, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.09% |
| Sep 5, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -1.89% |
| Sep 4, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.73% |
| Sep 3, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -1.74% |
| Sep 2, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.38% |
| Aug 29, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.17% |
| Aug 28, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.70% |
| Aug 27, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 1.23% |
| Aug 26, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Aug 25, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.37% |
| Aug 22, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 2.21% |
| Aug 21, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.76% |
| Aug 20, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 1.10% |
| Aug 19, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.13% |
| Aug 18, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.22% |
| Aug 15, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.27% |
| Aug 14, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.13% |
| Aug 13, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.88% |
| Aug 12, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.84% |
| Aug 11, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -1.03% |
| Aug 8, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.27% |
| Aug 7, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.47% |
| Aug 6, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -1.06% |
| Aug 5, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.36% |
| Aug 4, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.24% |
| Aug 1, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -1.81% |
| Jul 31, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.41% |
| Jul 30, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -1.12% |
| Jul 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.13% |
| Jul 28, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 1.56% |
| Jul 25, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.33% |
| Jul 24, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.55% |
| Jul 23, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 1.84% |