Fidelity Advisor Energy - I (FFNWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.43
+1.38 (1.62%)
At close: May 18, 2026
FFNWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | 1.62% |
| May 15, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 1.73% |
| May 14, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.49% |
| May 13, 2026 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | 0.05% |
| May 12, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 1.12% |
| May 11, 2026 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | 2.84% |
| May 8, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.82% |
| May 7, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -2.16% |
| May 6, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -3.63% |
| May 5, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.41% |
| May 4, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.81% |
| May 1, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | -0.95% |
| Apr 30, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.90% |
| Apr 29, 2026 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 2.08% |
| Apr 28, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 1.51% |
| Apr 27, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.20% |
| Apr 24, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | 0.25% |
| Apr 23, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 0.72% |
| Apr 22, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 1.03% |
| Apr 21, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 1.38% |
| Apr 20, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.09% |
| Apr 17, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -2.94% |
| Apr 16, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 1.48% |
| Apr 15, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.30% |
| Apr 14, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -1.90% |
| Apr 13, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.38% |
| Apr 10, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | -0.84% |
| Apr 9, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 81.81 | -0.87% |
| Apr 8, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.53 | -2.81% |
| Apr 7, 2026 | 85.13 | 85.13 | 85.13 | 85.13 | 84.91 | 1.04% |
| Apr 6, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.04 | 0.48% |
| Apr 2, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.64 | 0.77% |
| Apr 1, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | 83.00 | -3.11% |
| Mar 31, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.66 | -0.72% |
| Mar 30, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.28 | -1.21% |
| Mar 27, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.34 | 1.87% |
| Mar 26, 2026 | 85.95 | 85.95 | 85.95 | 85.95 | 85.73 | 1.20% |
| Mar 25, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.71 | -0.38% |
| Mar 24, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.03 | 2.19% |
| Mar 23, 2026 | 83.42 | 83.42 | 83.42 | 83.42 | 83.21 | 1.19% |
| Mar 20, 2026 | 82.44 | 82.44 | 82.44 | 82.44 | 82.23 | -0.35% |
| Mar 19, 2026 | 82.73 | 82.73 | 82.73 | 82.73 | 82.52 | 1.81% |
| Mar 18, 2026 | 81.26 | 81.26 | 81.26 | 81.26 | 81.05 | 0.28% |
| Mar 17, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 80.82 | 1.09% |