Fidelity Advisor Financials I (FFSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.41
+0.60 (1.51%)
Dec 4, 2025, 8:10 AM EST
FFSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | - | - |
| Dec 3, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 1.51% |
| Dec 2, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -0.18% |
| Dec 1, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.40% |
| Nov 28, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.50% |
| Nov 26, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.40% |
| Nov 25, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 1.54% |
| Nov 24, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.31% |
| Nov 21, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 1.78% |
| Nov 20, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.93% |
| Nov 19, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.42% |
| Nov 18, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.13% |
| Nov 17, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -2.34% |
| Nov 14, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.58% |
| Nov 13, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -1.27% |
| Nov 12, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.60% |
| Nov 11, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.56% |
| Nov 10, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.30% |
| Nov 7, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.89% |
| Nov 6, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.03% |
| Nov 5, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.44% |
| Nov 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.33% |
| Nov 3, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.15% |
| Oct 31, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.08% |
| Oct 30, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.13% |
| Oct 29, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -1.65% |
| Oct 28, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.88% |
| Oct 27, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.45% |
| Oct 24, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.86% |
| Oct 23, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.20% |
| Oct 22, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.36% |
| Oct 21, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.18% |
| Oct 20, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 1.55% |
| Oct 17, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.81% |
| Oct 16, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -3.40% |
| Oct 15, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.20% |
| Oct 14, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 2.15% |
| Oct 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.14% |
| Oct 10, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -2.55% |
| Oct 9, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -0.55% |
| Oct 8, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.33% |
| Oct 7, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.20% |
| Oct 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.10% |
| Oct 3, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.73% |
| Oct 2, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.13% |
| Oct 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.17% |
| Sep 30, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.62% |
| Sep 29, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.02% |
| Sep 26, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.75% |
| Sep 25, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.15% |