Fidelity Advisor Value Strategies Fund - Class I (FASOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.00
+0.61 (1.12%)
Dec 20, 2024, 4:00 PM EST
FASOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.90% |
| Dec 19, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -0.68% |
| Dec 18, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -3.13% |
| Dec 17, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | -0.89% |
| Dec 16, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.40% |
| Dec 13, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | -0.40% |
| Dec 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.54% |
| Dec 11, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | 0.10% |
| Dec 10, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.91% |
| Dec 9, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | -0.39% |
| Dec 6, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | -0.65% |
| Dec 5, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | -0.62% |
| Dec 4, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | -0.15% |
| Dec 3, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -0.42% |
| Dec 2, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.47% |
| Nov 29, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.34% |
| Nov 27, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -0.17% |
| Nov 26, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -0.63% |
| Nov 25, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 1.14% |
| Nov 22, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 1.14% |
| Nov 21, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 1.92% |
| Nov 20, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.33% |
| Nov 19, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -0.02% |
| Nov 18, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 0.38% |
| Nov 15, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.50% |
| Nov 14, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -0.57% |
| Nov 13, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -0.43% |
| Nov 12, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -1.11% |
| Nov 11, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 1.05% |
| Nov 8, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 0.45% |
| Nov 7, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -0.34% |
| Nov 6, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 4.27% |
| Nov 5, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 1.27% |
| Nov 4, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0.09% |
| Nov 1, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.13% |
| Oct 31, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -1.01% |
| Oct 30, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 0.60% |
| Oct 29, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -0.66% |
| Oct 28, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 1.13% |
| Oct 25, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -0.58% |
| Oct 24, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -0.23% |
| Oct 23, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.25% |
| Oct 22, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.39% |
| Oct 21, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -1.59% |
| Oct 18, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -0.09% |
| Oct 17, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | -0.21% |
| Oct 16, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 1.32% |
| Oct 15, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | -0.76% |
| Oct 14, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 0.68% |
| Oct 11, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 1.37% |
| Oct 10, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.50% |
| Oct 9, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 0.43% |
| Oct 8, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | -0.25% |
| Oct 7, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.64% |
| Oct 4, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 1.16% |
| Oct 3, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.20% |
| Oct 2, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -0.31% |
| Oct 1, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.62% |
| Sep 30, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -0.25% |
| Sep 27, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 0.77% |
| Sep 26, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 0.91% |
| Sep 25, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -0.99% |
| Sep 24, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | -0.07% |
| Sep 23, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.38% |
| Sep 20, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -0.52% |
| Sep 19, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 1.71% |
| Sep 18, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | -0.13% |
| Sep 17, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 0.90% |
| Sep 16, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.91% |
| Sep 13, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 1.81% |
| Sep 12, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.85% |
| Sep 11, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.55% |
| Sep 10, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.72% |
| Sep 9, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.21% |
| Sep 6, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -1.70% |
| Sep 5, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.61% |
| Sep 4, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -0.30% |
| Sep 3, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -2.38% |
| Aug 30, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.78% |
| Aug 29, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.44% |
| Aug 28, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -0.44% |
| Aug 27, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -0.24% |
| Aug 26, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.05% |
| Aug 23, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 2.47% |
| Aug 22, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.32% |
| Aug 21, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.79% |
| Aug 20, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.80% |
| Aug 19, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.84% |
| Aug 16, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.04% |
| Aug 15, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 2.12% |
| Aug 14, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.17% |
| Aug 13, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 1.65% |
| Aug 12, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -0.71% |
| Aug 9, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| Aug 8, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 2.07% |
| Aug 7, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.74% |
| Aug 6, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 0.81% |
| Aug 5, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -2.93% |
| Aug 2, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -3.17% |
| Aug 1, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -2.03% |