Fidelity Advisor Gold Fund - Class Z (FIJDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.77
-0.19 (-0.63%)
Oct 28, 2024, 9:30 AM EDT
FIJDX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 29, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.44% |
Oct 28, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.63% |
Oct 25, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -1.15% |
Oct 24, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -2.10% |
Oct 23, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -1.21% |
Oct 22, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.69% |
Oct 21, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.55% |
Oct 18, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 3.90% |
Oct 17, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.92% |
Oct 16, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.72% |
Oct 15, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.58% |
Oct 14, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.07% |
Oct 11, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.56% |
Oct 10, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 2.34% |
Oct 9, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.32% |
Oct 8, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.22% |
Oct 7, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.99% |
Oct 4, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.11% |
Oct 3, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.47% |
Oct 2, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.03% |
Oct 1, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.09% |
Sep 30, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -1.43% |
Sep 27, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -2.68% |
Sep 26, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.65% |
Sep 25, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.10% |
Sep 24, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.88% |
Sep 23, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.38% |
Sep 20, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 1.33% |
Sep 19, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 1.24% |
Sep 18, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.88% |
Sep 17, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.49% |
Sep 16, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.21% |
Sep 13, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 1.74% |
Sep 12, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 4.34% |
Sep 11, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.45% |
Sep 10, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.48% |
Sep 9, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.26% |
Sep 6, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -2.87% |
Sep 5, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.90% |
Sep 4, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.86% |
Sep 3, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -3.24% |
Aug 30, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.18% |
Aug 29, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.02% |
Aug 28, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -1.99% |
Aug 27, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.11% |
Aug 26, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.07% |
Aug 23, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 1.48% |
Aug 22, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -1.95% |
Aug 21, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.71% |
Aug 20, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.97% |
Aug 19, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.83% |
Aug 16, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.75% |
Aug 15, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.53% |
Aug 14, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.49% |
Aug 13, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.41% |
Aug 12, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 3.64% |
Aug 9, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.96% |
Aug 8, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 2.12% |
Aug 7, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -2.74% |
Aug 6, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.72% |
Aug 5, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.66% |
Aug 2, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -1.75% |
Aug 1, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.39% |
Jul 31, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 2.23% |
Jul 30, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.31% |
Jul 29, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.66% |
Jul 26, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.78% |
Jul 25, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -2.21% |
Jul 24, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.57% |
Jul 23, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.11% |
Jul 22, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.15% |
Jul 19, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.09% |
Jul 18, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.37% |
Jul 17, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.61% |
Jul 16, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 2.62% |
Jul 15, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.45% |
Jul 12, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.90% |
Jul 11, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.55% |
Jul 10, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.90% |
Jul 9, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Jul 8, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.04% |
Jul 5, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 2.36% |
Jul 3, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 3.36% |
Jul 2, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.25% |
Jul 1, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.46% |
Jun 28, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.42% |
Jun 27, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.84% |
Jun 26, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Jun 25, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.62% |
Jun 24, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.25% |
Jun 21, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -1.11% |
Jun 20, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2.14% |
Jun 18, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.93% |
Jun 17, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.42% |
Jun 14, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.17% |
Jun 13, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -2.39% |
Jun 12, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.75% |
Jun 11, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -1.27% |
Jun 10, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.46% |
Jun 7, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -5.47% |