Fidelity Advisor Semiconductors Fund - Class A (FELAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.42
-2.18 (-2.43%)
Oct 30, 2024, 8:01 PM EDT
FELAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | -2.43% |
| Oct 29, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 1.82% |
| Oct 28, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.36% |
| Oct 25, 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | 1.37% |
| Oct 24, 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | 0.33% |
| Oct 23, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | -1.25% |
| Oct 22, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | -0.29% |
| Oct 21, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.88% |
| Oct 18, 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | -0.17% |
| Oct 17, 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | 1.27% |
| Oct 16, 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 1.02% |
| Oct 15, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | -4.38% |
| Oct 14, 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | 1.78% |
| Oct 11, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 0.62% |
| Oct 10, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 0.40% |
| Oct 9, 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | 0.95% |
| Oct 8, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 1.53% |
| Oct 7, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 0.45% |
| Oct 4, 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | 1.54% |
| Oct 3, 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 0.86% |
| Oct 2, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 1.46% |
| Oct 1, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | -2.93% |
| Sep 30, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.91% |
| Sep 27, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -1.81% |
| Sep 26, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 3.41% |
| Sep 25, 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | 0.79% |
| Sep 24, 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 1.87% |
| Sep 23, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 0.42% |
| Sep 20, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | -1.37% |
| Sep 19, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 4.05% |
| Sep 18, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -1.10% |
| Sep 17, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.01% |
| Sep 16, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | -1.85% |
| Sep 13, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 1.46% |
| Sep 12, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.20% |
| Sep 11, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 5.29% |
| Sep 10, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 0.95% |
| Sep 9, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 2.40% |
| Sep 6, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | -4.52% |
| Sep 5, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.23% |
| Sep 4, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -0.08% |
| Sep 3, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -7.97% |
| Aug 30, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 1.86% |
| Aug 29, 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | -1.08% |
| Aug 28, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | -1.80% |
| Aug 27, 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | 1.09% |
| Aug 26, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | -2.24% |
| Aug 23, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 2.86% |
| Aug 22, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -3.41% |
| Aug 21, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 1.10% |
| Aug 20, 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -1.59% |
| Aug 19, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 2.16% |
| Aug 16, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.21% |
| Aug 15, 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | 4.76% |
| Aug 14, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.01% |
| Aug 13, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 4.13% |
| Aug 12, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.99% |
| Aug 9, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -0.19% |
| Aug 8, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 6.71% |
| Aug 7, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | -3.18% |
| Aug 6, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 1.33% |
| Aug 5, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -2.16% |
| Aug 2, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -3.93% |
| Aug 1, 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -6.75% |
| Jul 31, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 8.21% |
| Jul 30, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | -4.70% |
| Jul 29, 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | -0.01% |
| Jul 26, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.68% |
| Jul 25, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -2.29% |
| Jul 24, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | -5.56% |
| Jul 23, 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -1.75% |
| Jul 22, 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 4.15% |
| Jul 19, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -2.95% |
| Jul 18, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 0.51% |
| Jul 17, 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | -6.51% |
| Jul 16, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | 0.12% |
| Jul 15, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | -0.20% |
| Jul 12, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 1.62% |
| Jul 11, 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -3.85% |
| Jul 10, 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | 2.56% |
| Jul 9, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 0.14% |
| Jul 8, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | 1.51% |
| Jul 5, 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | -0.38% |
| Jul 3, 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 2.27% |
| Jul 2, 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | 1.00% |
| Jul 1, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 0.02% |
| Jun 28, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 0.43% |
| Jun 27, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | -0.93% |
| Jun 26, 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | -0.08% |
| Jun 25, 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | 2.79% |
| Jun 24, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | -3.43% |
| Jun 21, 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | -1.51% |
| Jun 20, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -2.85% |
| Jun 18, 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 1.79% |
| Jun 17, 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | 0.94% |
| Jun 14, 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | -0.12% |
| Jun 13, 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | 1.13% |
| Jun 12, 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | 3.08% |
| Jun 11, 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | -0.18% |
| Jun 10, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 1.57% |