Fidelity Advisor Materials M (FMFTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.91
+0.87 (0.99%)
Dec 1, 2025, 8:10 AM EST
FMFTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | - | -3.50% |
| Nov 28, 2025 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | 0.99% |
| Nov 26, 2025 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | 1.40% |
| Nov 25, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 1.52% |
| Nov 24, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | 0.89% |
| Nov 21, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | 2.10% |
| Nov 20, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | -1.74% |
| Nov 19, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | 0.37% |
| Nov 18, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | -0.26% |
| Nov 17, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | -1.74% |
| Nov 14, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | -1.15% |
| Nov 13, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | -0.99% |
| Nov 12, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 1.11% |
| Nov 11, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 0.56% |
| Nov 10, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 1.18% |
| Nov 7, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 1.32% |
| Nov 6, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | -0.63% |
| Nov 5, 2025 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | 0.22% |
| Nov 4, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | -1.02% |
| Nov 3, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | -0.66% |
| Oct 31, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | -0.44% |
| Oct 30, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.61% |
| Oct 29, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -1.56% |
| Oct 28, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.30% |
| Oct 27, 2025 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -0.20% |
| Oct 24, 2025 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | -0.17% |
| Oct 23, 2025 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | 0.93% |
| Oct 22, 2025 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | -0.35% |
| Oct 21, 2025 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | -1.18% |
| Oct 20, 2025 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | 1.53% |
| Oct 17, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | -0.58% |
| Oct 16, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | -0.77% |
| Oct 15, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | -0.16% |
| Oct 14, 2025 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | 0.46% |
| Oct 13, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | 1.73% |
| Oct 10, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | -2.22% |
| Oct 9, 2025 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | -1.76% |
| Oct 8, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 0.71% |
| Oct 7, 2025 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | -0.40% |
| Oct 6, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 0.01% |
| Oct 3, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 0.14% |
| Oct 2, 2025 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | 1.01% |
| Oct 1, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | -1.00% |
| Sep 30, 2025 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | 0.57% |
| Sep 29, 2025 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | 0.61% |
| Sep 26, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 1.21% |
| Sep 25, 2025 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -1.12% |
| Sep 24, 2025 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | -0.73% |
| Sep 23, 2025 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | -0.30% |
| Sep 22, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -0.04% |