Fidelity Advisor Semiconductors Fund - Class M (FELTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.51
-2.03 (-2.43%)
Oct 30, 2024, 8:01 PM EDT
FELTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | -2.43% |
| Oct 29, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 1.82% |
| Oct 28, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -0.35% |
| Oct 25, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 1.37% |
| Oct 24, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.32% |
| Oct 23, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -1.24% |
| Oct 22, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | -0.29% |
| Oct 21, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | 0.87% |
| Oct 18, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -0.17% |
| Oct 17, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 1.26% |
| Oct 16, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 1.01% |
| Oct 15, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | -4.38% |
| Oct 14, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | 1.79% |
| Oct 11, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 0.61% |
| Oct 10, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 0.41% |
| Oct 9, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 0.96% |
| Oct 8, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 1.51% |
| Oct 7, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.46% |
| Oct 4, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 1.53% |
| Oct 3, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 0.86% |
| Oct 2, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 1.46% |
| Oct 1, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -2.93% |
| Sep 30, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | -0.91% |
| Sep 27, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | -1.80% |
| Sep 26, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 3.40% |
| Sep 25, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 0.78% |
| Sep 24, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 1.88% |
| Sep 23, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.42% |
| Sep 20, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -1.37% |
| Sep 19, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 4.06% |
| Sep 18, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -1.10% |
| Sep 17, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 0.01% |
| Sep 16, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | -1.86% |
| Sep 13, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 1.48% |
| Sep 12, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 0.19% |
| Sep 11, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 5.29% |
| Sep 10, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 0.96% |
| Sep 9, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 2.38% |
| Sep 6, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -4.51% |
| Sep 5, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -0.24% |
| Sep 4, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -0.07% |
| Sep 3, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -7.98% |
| Aug 30, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 1.87% |
| Aug 29, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -1.08% |
| Aug 28, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -1.80% |
| Aug 27, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.09% |
| Aug 26, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -2.25% |
| Aug 23, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 2.86% |
| Aug 22, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | -3.41% |
| Aug 21, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 1.09% |
| Aug 20, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.58% |
| Aug 19, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 2.15% |
| Aug 16, 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 0.22% |
| Aug 15, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 4.75% |
| Aug 14, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 0.03% |
| Aug 13, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 4.11% |
| Aug 12, 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.99% |
| Aug 9, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | -0.18% |
| Aug 8, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 6.71% |
| Aug 7, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -3.20% |
| Aug 6, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 1.34% |
| Aug 5, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -2.16% |
| Aug 2, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -3.92% |
| Aug 1, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -6.76% |
| Jul 31, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 8.22% |
| Jul 30, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | -4.71% |
| Jul 29, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| Jul 26, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 1.66% |
| Jul 25, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -2.28% |
| Jul 24, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -5.57% |
| Jul 23, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | -1.75% |
| Jul 22, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 4.15% |
| Jul 19, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.96% |
| Jul 18, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | 0.52% |
| Jul 17, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -6.51% |
| Jul 16, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | 0.13% |
| Jul 15, 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | -0.22% |
| Jul 12, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | 1.62% |
| Jul 11, 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | -3.85% |
| Jul 10, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 2.57% |
| Jul 9, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | 0.13% |
| Jul 8, 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | 1.52% |
| Jul 5, 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -0.39% |
| Jul 3, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 2.27% |
| Jul 2, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | 1.00% |
| Jul 1, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 0.02% |
| Jun 28, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | 0.42% |
| Jun 27, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | -0.93% |
| Jun 26, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | -0.08% |
| Jun 25, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 2.79% |
| Jun 24, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -3.42% |
| Jun 21, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | -1.52% |
| Jun 20, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -2.86% |
| Jun 18, 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | 1.79% |
| Jun 17, 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 0.95% |
| Jun 14, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -0.13% |
| Jun 13, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 1.13% |
| Jun 12, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 3.06% |
| Jun 11, 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -0.17% |
| Jun 10, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 1.57% |