Fidelity Advisor Energy I (FANIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.78
+0.83 (1.63%)
Nov 21, 2025, 8:10 AM EST
FANIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 1.63% |
| Nov 13, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.26% |
| Nov 12, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -1.32% |
| Nov 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.69% |
| Nov 10, 2025 | 50.97 | 50.97 | 50.97 | 51.86 | 50.97 | 1.19% |
| Nov 7, 2025 | 50.37 | 50.37 | 50.37 | 51.25 | 50.37 | 1.57% |
| Nov 6, 2025 | 49.59 | 49.59 | 49.59 | 50.46 | 49.59 | 0.78% |
| Nov 5, 2025 | 49.21 | 49.21 | 49.21 | 50.07 | 49.21 | 0.32% |
| Nov 4, 2025 | 49.05 | 49.05 | 49.05 | 49.91 | 49.05 | -1.40% |
| Nov 3, 2025 | 49.75 | 49.75 | 49.75 | 50.62 | 49.75 | 0.16% |
| Oct 31, 2025 | 49.67 | 49.67 | 49.67 | 50.54 | 49.67 | 0.12% |
| Oct 30, 2025 | 49.61 | 49.61 | 49.61 | 50.48 | 49.61 | -0.98% |
| Oct 29, 2025 | 50.10 | 50.10 | 50.10 | 50.98 | 50.10 | 1.23% |
| Oct 28, 2025 | 49.49 | 49.49 | 49.49 | 50.36 | 49.49 | -1.16% |
| Oct 27, 2025 | 50.07 | 50.07 | 50.07 | 50.95 | 50.07 | 0.33% |
| Oct 24, 2025 | 49.91 | 49.91 | 49.91 | 50.78 | 49.91 | -0.61% |
| Oct 23, 2025 | 50.21 | 50.21 | 50.21 | 51.09 | 50.21 | 2.18% |
| Oct 22, 2025 | 49.14 | 49.14 | 49.14 | 50.00 | 49.14 | 1.38% |
| Oct 21, 2025 | 48.47 | 48.47 | 48.47 | 49.32 | 48.47 | -0.38% |
| Oct 20, 2025 | 48.66 | 48.66 | 48.66 | 49.51 | 48.66 | 1.02% |
| Oct 17, 2025 | 48.17 | 48.17 | 48.17 | 49.01 | 48.17 | 0.41% |
| Oct 16, 2025 | 47.97 | 47.97 | 47.97 | 48.81 | 47.97 | -1.29% |
| Oct 15, 2025 | 48.60 | 48.60 | 48.60 | 49.45 | 48.60 | 0.06% |
| Oct 14, 2025 | 48.57 | 48.57 | 48.57 | 49.42 | 48.57 | -0.48% |
| Oct 13, 2025 | 48.81 | 48.81 | 48.81 | 49.66 | 48.80 | 1.51% |
| Oct 10, 2025 | 48.08 | 48.08 | 48.08 | 48.92 | 48.08 | -3.01% |
| Oct 9, 2025 | 49.57 | 49.57 | 49.57 | 50.44 | 49.57 | -1.02% |
| Oct 8, 2025 | 50.08 | 50.08 | 50.08 | 50.96 | 50.08 | -0.10% |
| Oct 7, 2025 | 50.13 | 50.13 | 50.13 | 51.01 | 50.13 | 0.10% |
| Oct 6, 2025 | 50.08 | 50.08 | 50.08 | 50.96 | 50.08 | 0.65% |
| Oct 3, 2025 | 49.76 | 49.76 | 49.76 | 50.63 | 49.76 | 0.62% |
| Oct 2, 2025 | 49.45 | 49.45 | 49.45 | 50.32 | 49.45 | -1.12% |
| Oct 1, 2025 | 50.01 | 50.01 | 50.01 | 50.89 | 50.01 | -0.02% |
| Sep 30, 2025 | 50.02 | 50.02 | 50.02 | 50.90 | 50.02 | -1.17% |
| Sep 29, 2025 | 50.61 | 50.61 | 50.61 | 51.50 | 50.61 | -2.02% |
| Sep 26, 2025 | 51.66 | 51.66 | 51.66 | 52.56 | 51.65 | 0.98% |
| Sep 25, 2025 | 51.15 | 51.15 | 51.15 | 52.05 | 51.15 | 0.60% |
| Sep 24, 2025 | 50.85 | 50.85 | 50.85 | 51.74 | 50.85 | 1.07% |
| Sep 23, 2025 | 50.31 | 50.31 | 50.31 | 51.19 | 50.31 | 1.25% |
| Sep 22, 2025 | 49.69 | 49.69 | 49.69 | 50.56 | 49.69 | 0.12% |
| Sep 19, 2025 | 49.63 | 49.63 | 49.63 | 50.50 | 49.63 | -1.14% |
| Sep 18, 2025 | 50.20 | 50.20 | 50.20 | 51.08 | 50.20 | -0.35% |
| Sep 17, 2025 | 50.38 | 50.38 | 50.38 | 51.26 | 50.38 | 0.16% |
| Sep 16, 2025 | 50.30 | 50.30 | 50.30 | 51.18 | 50.30 | 1.65% |
| Sep 15, 2025 | 49.48 | 49.48 | 49.48 | 50.35 | 49.48 | -0.06% |
| Sep 12, 2025 | 49.51 | 49.51 | 49.51 | 50.38 | 49.51 | -0.32% |
| Sep 11, 2025 | 49.67 | 49.67 | 49.67 | 50.54 | 49.67 | -0.20% |
| Sep 10, 2025 | 49.77 | 49.77 | 49.77 | 50.64 | 49.77 | 1.95% |
| Sep 9, 2025 | 48.82 | 48.82 | 48.82 | 49.67 | 48.81 | 0.85% |
| Sep 8, 2025 | 48.40 | 48.40 | 48.40 | 49.25 | 48.40 | -0.08% |