Fidelity Advisor Series I: Fidelity Advisor Small Cap Fund: Class C (FSCEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.89
+0.01 (0.05%)
Dec 23, 2024, 4:00 PM EST
FSCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -19.75% |
| Dec 24, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.79% |
| Dec 23, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 1.02% |
| Dec 20, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.69% |
| Dec 19, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.11% |
| Dec 18, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -3.73% |
| Dec 17, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.41% |
| Dec 16, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.05% |
| Dec 13, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.85% |
| Dec 12, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.28% |
| Dec 11, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.80% |
| Dec 10, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.35% |
| Dec 9, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.79% |
| Dec 6, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| Dec 5, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.21% |
| Dec 4, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.39% |
| Dec 3, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.44% |
| Dec 2, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.05% |
| Nov 29, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.24% |
| Nov 27, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.39% |
| Nov 26, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.67% |
| Nov 25, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.71% |
| Nov 22, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.44% |
| Nov 21, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.61% |
| Nov 20, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.15% |
| Nov 19, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.25% |
| Nov 18, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.41% |
| Nov 15, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.40% |
| Nov 14, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.24% |
| Nov 13, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.08% |
| Nov 12, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.26% |
| Nov 11, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.12% |
| Nov 8, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.84% |
| Nov 7, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.34% |
| Nov 6, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 5.11% |
| Nov 5, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.36% |
| Nov 4, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.16% |
| Nov 1, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.05% |
| Oct 31, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.55% |
| Oct 30, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.62% |
| Oct 29, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.71% |
| Oct 28, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.19% |
| Oct 25, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.10% |
| Oct 24, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.36% |
| Oct 23, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.18% |
| Oct 22, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.86% |
| Oct 21, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.35% |
| Oct 18, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.55% |
| Oct 17, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.05% |
| Oct 16, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.21% |
| Oct 15, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.05% |
| Oct 14, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.66% |
| Oct 11, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.65% |
| Oct 10, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.56% |
| Oct 9, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.46% |
| Oct 8, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.36% |
| Oct 7, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.82% |
| Oct 4, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 1.24% |
| Oct 3, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.51% |
| Oct 2, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.26% |
| Oct 1, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.02% |
| Sep 30, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.31% |
| Sep 27, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.20% |
| Sep 26, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.51% |
| Sep 25, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.17% |
| Sep 24, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.05% |
| Sep 23, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.15% |
| Sep 20, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.76% |
| Sep 19, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 2.06% |
| Sep 18, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.10% |
| Sep 17, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.73% |
| Sep 16, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.78% |
| Sep 13, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 2.08% |
| Sep 12, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.24% |
| Sep 11, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.60% |
| Sep 10, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.11% |
| Sep 9, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.38% |
| Sep 6, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.82% |
| Sep 5, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.74% |
| Sep 4, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| Sep 3, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -3.49% |
| Aug 30, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.83% |
| Aug 29, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.52% |
| Aug 28, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.57% |
| Aug 27, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.51% |
| Aug 26, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.31% |
| Aug 23, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 2.74% |
| Aug 22, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.78% |
| Aug 21, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.32% |
| Aug 20, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.79% |
| Aug 19, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.01% |
| Aug 16, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.32% |
| Aug 15, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 2.29% |
| Aug 14, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.16% |
| Aug 13, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.27% |
| Aug 12, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.44% |
| Aug 9, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.05% |
| Aug 8, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 2.59% |
| Aug 7, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.33% |
| Aug 6, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.95% |