Fidelity Advisor Large Cap Fund - Class Z (FIDLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.67
+0.67 (1.24%)
Dec 20, 2024, 8:01 PM EST
FIDLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.50% |
| Dec 19, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.24% |
| Dec 18, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -2.55% |
| Dec 17, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -0.74% |
| Dec 16, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 0.14% |
| Dec 13, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -0.04% |
| Dec 12, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | -0.91% |
| Dec 11, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 0.54% |
| Dec 10, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -0.21% |
| Dec 9, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -0.80% |
| Dec 6, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.07% |
| Dec 5, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.23% |
| Dec 4, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 0.55% |
| Dec 3, 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | -0.07% |
| Dec 2, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 0.16% |
| Nov 29, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.41% |
| Nov 27, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -0.37% |
| Nov 26, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.30% |
| Nov 25, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 0.07% |
| Nov 22, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.47% |
| Nov 21, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 0.65% |
| Nov 20, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.11% |
| Nov 19, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 0.42% |
| Nov 18, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.51% |
| Nov 15, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.90% |
| Nov 14, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.58% |
| Nov 13, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -0.25% |
| Nov 12, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -0.59% |
| Nov 11, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 0.43% |
| Nov 8, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.18% |
| Nov 7, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.52% |
| Nov 6, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 2.93% |
| Nov 5, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 1.20% |
| Nov 4, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -0.19% |
| Nov 1, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.24% |
| Oct 31, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -1.44% |
| Oct 30, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -0.07% |
| Oct 29, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.06% |
| Oct 28, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.04% |
| Oct 25, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.18% |
| Oct 24, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.19% |
| Oct 23, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.52% |
| Oct 22, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.22% |
| Oct 21, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.07% |
| Oct 18, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.11% |
| Oct 17, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.11% |
| Oct 16, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.76% |
| Oct 15, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | -0.86% |
| Oct 14, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.82% |
| Oct 11, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 1.16% |
| Oct 10, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.15% |
| Oct 9, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.45% |
| Oct 8, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.43% |
| Oct 7, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.49% |
| Oct 4, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 1.18% |
| Oct 3, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.15% |
| Oct 2, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.04% |
| Oct 1, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.68% |
| Sep 30, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.46% |
| Sep 27, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.08% |
| Sep 26, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.44% |
| Sep 25, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.42% |
| Sep 24, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.23% |
| Sep 23, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0.23% |
| Sep 20, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.27% |
| Sep 19, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 1.74% |
| Sep 18, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -0.15% |
| Sep 17, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.23% |
| Sep 16, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.53% |
| Sep 13, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.82% |
| Sep 12, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.77% |
| Sep 11, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.84% |
| Sep 10, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.02% |
| Sep 9, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1.25% |
| Sep 6, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -1.73% |
| Sep 5, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.63% |
| Sep 4, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.10% |
| Sep 3, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -2.40% |
| Aug 30, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.87% |
| Aug 29, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.23% |
| Aug 28, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.43% |
| Aug 27, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.08% |
| Aug 26, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | -0.08% |
| Aug 23, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 1.23% |
| Aug 22, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -0.53% |
| Aug 21, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0.31% |
| Aug 20, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.70% |
| Aug 19, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.88% |
| Aug 16, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.18% |
| Aug 15, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 1.64% |
| Aug 14, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.44% |
| Aug 13, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 1.55% |
| Aug 12, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.10% |
| Aug 9, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.53% |
| Aug 8, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 2.19% |
| Aug 7, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.54% |
| Aug 6, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.94% |
| Aug 5, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -2.59% |
| Aug 2, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -2.31% |
| Aug 1, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -1.63% |