Fidelity Advisor Series I, Fidelity Advisor Small Cap Fund Class A (FSCDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.29
+0.02 (0.06%)
Dec 23, 2024, 4:00 PM EST
FSCDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -11.86% |
| Dec 24, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.80% |
| Dec 23, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 1.03% |
| Dec 20, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.67% |
| Dec 19, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.13% |
| Dec 18, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -3.73% |
| Dec 17, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -1.40% |
| Dec 16, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.06% |
| Dec 13, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.84% |
| Dec 12, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -1.31% |
| Dec 11, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.81% |
| Dec 10, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.36% |
| Dec 9, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.74% |
| Dec 6, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| Dec 5, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -1.23% |
| Dec 4, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.38% |
| Dec 3, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.44% |
| Dec 2, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.03% |
| Nov 29, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.23% |
| Nov 27, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.38% |
| Nov 26, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.67% |
| Nov 25, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1.74% |
| Nov 22, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 1.44% |
| Nov 21, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 1.61% |
| Nov 20, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.15% |
| Nov 19, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.24% |
| Nov 18, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.40% |
| Nov 15, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -1.39% |
| Nov 14, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -1.23% |
| Nov 13, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -1.07% |
| Nov 12, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -1.26% |
| Nov 11, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 1.12% |
| Nov 8, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.80% |
| Nov 7, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.33% |
| Nov 6, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 5.12% |
| Nov 5, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.39% |
| Nov 4, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.13% |
| Nov 1, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.10% |
| Oct 31, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -1.59% |
| Oct 30, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.56% |
| Oct 29, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.74% |
| Oct 28, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 1.18% |
| Oct 25, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.12% |
| Oct 24, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.37% |
| Oct 23, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.14% |
| Oct 22, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.89% |
| Oct 21, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -1.30% |
| Oct 18, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -0.60% |
| Oct 17, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| Oct 16, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 1.22% |
| Oct 15, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -0.09% |
| Oct 14, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.67% |
| Oct 11, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1.68% |
| Oct 10, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.62% |
| Oct 9, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.50% |
| Oct 8, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.37% |
| Oct 7, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.83% |
| Oct 4, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.28% |
| Oct 3, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.53% |
| Oct 2, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.25% |
| Oct 1, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -1.05% |
| Sep 30, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.31% |
| Sep 27, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.22% |
| Sep 26, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.50% |
| Sep 25, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.17% |
| Sep 24, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| Sep 23, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.15% |
| Sep 20, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -0.79% |
| Sep 19, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 2.09% |
| Sep 18, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.12% |
| Sep 17, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.69% |
| Sep 16, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.79% |
| Sep 13, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 2.10% |
| Sep 12, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.28% |
| Sep 11, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.59% |
| Sep 10, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.13% |
| Sep 9, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.40% |
| Sep 6, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -1.81% |
| Sep 5, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.74% |
| Sep 4, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Sep 3, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -3.51% |
| Aug 30, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.84% |
| Aug 29, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.53% |
| Aug 28, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.59% |
| Aug 27, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.50% |
| Aug 26, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.28% |
| Aug 23, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 2.74% |
| Aug 22, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.79% |
| Aug 21, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.35% |
| Aug 20, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.83% |
| Aug 19, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 1.03% |
| Aug 16, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.35% |
| Aug 15, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 2.27% |
| Aug 14, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.16% |
| Aug 13, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 1.23% |
| Aug 12, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.40% |
| Aug 9, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| Aug 8, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 2.62% |
| Aug 7, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -1.31% |
| Aug 6, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.95% |