Fidelity Advisor New Insights Fund - Class A (FNIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.29
-0.22 (-0.44%)
At close: May 18, 2026
FNIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.44% |
| May 15, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -1.73% |
| May 14, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 1.00% |
| May 13, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 1.07% |
| May 12, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.14% |
| May 11, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.04% |
| May 8, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.37% |
| May 7, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.63% |
| May 6, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 1.79% |
| May 5, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.35% |
| May 4, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.06% |
| May 1, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.06% |
| Apr 30, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.46% |
| Apr 29, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.25% |
| Apr 28, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.92% |
| Apr 27, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.41% |
| Apr 24, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 1.08% |
| Apr 23, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.56% |
| Apr 22, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 1.13% |
| Apr 21, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.79% |
| Apr 20, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.58% |
| Apr 17, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.98% |
| Apr 16, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.04% |
| Apr 15, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.33% |
| Apr 14, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 1.70% |
| Apr 13, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.86% |
| Apr 10, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.37% |
| Apr 9, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.93% |
| Apr 8, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 3.02% |
| Apr 7, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.31% |
| Apr 6, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.43% |
| Apr 2, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| Apr 1, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 1.07% |
| Mar 31, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 3.63% |
| Mar 30, 2026 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | -0.52% |
| Mar 27, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -1.64% |
| Mar 26, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -2.80% |
| Mar 25, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.75% |
| Mar 24, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.63% |
| Mar 23, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 1.36% |
| Mar 20, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -1.85% |
| Mar 19, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.47% |
| Mar 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.16% |
| Mar 17, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.13% |
| Mar 16, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 1.29% |
| Mar 13, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.95% |
| Mar 12, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -1.65% |
| Mar 11, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.19% |
| Mar 10, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.15% |
| Mar 9, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.21% |