Fidelity Advisor Energy - M (FFNVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.31
+1.38 (1.62%)
At close: May 18, 2026
FFNVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 1.62% |
| May 15, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 1.72% |
| May 14, 2026 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | 0.49% |
| May 13, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 0.05% |
| May 12, 2026 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | 1.12% |
| May 11, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 2.83% |
| May 8, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.82% |
| May 7, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -2.16% |
| May 6, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -3.63% |
| May 5, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.41% |
| May 4, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.81% |
| May 1, 2026 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | -0.95% |
| Apr 30, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | 0.89% |
| Apr 29, 2026 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 2.09% |
| Apr 28, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.50% |
| Apr 27, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.18% |
| Apr 24, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.26% |
| Apr 23, 2026 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 0.71% |
| Apr 22, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 1.03% |
| Apr 21, 2026 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 1.39% |
| Apr 20, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.08% |
| Apr 17, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -2.94% |
| Apr 16, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 1.48% |
| Apr 15, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -0.30% |
| Apr 14, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -1.90% |
| Apr 13, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.38% |
| Apr 10, 2026 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | -0.77% |
| Apr 9, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.74 | -0.88% |
| Apr 8, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.47 | -2.80% |
| Apr 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.84 | 1.03% |
| Apr 6, 2026 | 84.13 | 84.13 | 84.13 | 84.13 | 83.97 | 0.48% |
| Apr 2, 2026 | 83.73 | 83.73 | 83.73 | 83.73 | 83.57 | 0.77% |
| Apr 1, 2026 | 83.09 | 83.09 | 83.09 | 83.09 | 82.93 | -3.11% |
| Mar 31, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 85.60 | -0.72% |
| Mar 30, 2026 | 86.38 | 86.38 | 86.38 | 86.38 | 86.22 | -1.21% |
| Mar 27, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | 87.28 | 1.86% |
| Mar 26, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.68 | 1.20% |
| Mar 25, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.66 | -0.38% |
| Mar 24, 2026 | 85.14 | 85.14 | 85.14 | 85.14 | 84.98 | 2.20% |
| Mar 23, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | 83.15 | 1.19% |
| Mar 20, 2026 | 82.33 | 82.33 | 82.33 | 82.33 | 82.18 | -0.36% |
| Mar 19, 2026 | 82.63 | 82.63 | 82.63 | 82.63 | 82.48 | 1.81% |
| Mar 18, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.01 | 0.28% |
| Mar 17, 2026 | 80.93 | 80.93 | 80.93 | 80.93 | 80.78 | 1.09% |