Fidelity Advisor Small Cap Fund - Class I (FSCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.92
+0.08 (0.25%)
Feb 26, 2025, 4:00 PM EST
FSCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.80% |
| Feb 27, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -1.66% |
| Feb 26, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.25% |
| Feb 25, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.06% |
| Feb 24, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -1.97% |
| Feb 21, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -1.01% |
| Feb 20, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -1.26% |
| Feb 19, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.51% |
| Feb 18, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.51% |
| Feb 14, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.06% |
| Feb 13, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 1.16% |
| Feb 12, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.64% |
| Feb 11, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.42% |
| Feb 10, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Feb 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.31% |
| Feb 6, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.59% |
| Feb 5, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 1.08% |
| Feb 4, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 1.00% |
| Feb 3, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -1.54% |
| Jan 31, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -1.06% |
| Jan 30, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.95% |
| Jan 29, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.03% |
| Jan 28, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.09% |
| Jan 27, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -1.38% |
| Jan 24, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.23% |
| Jan 23, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.47% |
| Jan 22, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.44% |
| Jan 21, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 1.79% |
| Jan 17, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.30% |
| Jan 16, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.51% |
| Jan 15, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 1.65% |
| Jan 14, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.08% |
| Jan 13, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.40% |
| Jan 10, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -1.55% |
| Jan 8, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.06% |
| Jan 7, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.36% |
| Jan 6, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.15% |
| Jan 3, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1.54% |
| Jan 2, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.12% |
| Dec 31, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.59% |
| Dec 30, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.52% |
| Dec 27, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -1.34% |
| Dec 26, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -10.29% |
| Dec 24, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.80% |
| Dec 23, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 1.03% |
| Dec 20, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.66% |
| Dec 19, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.14% |
| Dec 18, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -3.72% |
| Dec 17, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -1.41% |
| Dec 16, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.05% |
| Dec 13, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.83% |
| Dec 12, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -1.31% |
| Dec 11, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.83% |
| Dec 10, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.36% |
| Dec 9, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -0.74% |
| Dec 6, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.03% |
| Dec 5, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -1.21% |
| Dec 4, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.38% |
| Dec 3, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.43% |
| Dec 2, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.05% |
| Nov 29, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.25% |
| Nov 27, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -0.38% |
| Nov 26, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -0.65% |
| Nov 25, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 1.73% |
| Nov 22, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 1.45% |
| Nov 21, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 1.60% |
| Nov 20, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.16% |
| Nov 19, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.26% |
| Nov 18, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.37% |
| Nov 15, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -1.38% |
| Nov 14, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -1.24% |
| Nov 13, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -1.04% |
| Nov 12, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -1.28% |
| Nov 11, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 1.14% |
| Nov 8, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.82% |
| Nov 7, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.33% |
| Nov 6, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 5.10% |
| Nov 5, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 1.42% |
| Nov 4, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.11% |
| Nov 1, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.11% |
| Oct 31, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -1.61% |
| Oct 30, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -0.56% |
| Oct 29, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.72% |
| Oct 28, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.18% |
| Oct 25, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.11% |
| Oct 24, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.35% |
| Oct 23, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -1.14% |
| Oct 22, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.87% |
| Oct 21, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -1.33% |
| Oct 18, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.57% |
| Oct 17, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Oct 16, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 1.20% |
| Oct 15, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.10% |
| Oct 14, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.71% |
| Oct 11, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 1.66% |
| Oct 10, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.61% |
| Oct 9, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.48% |
| Oct 8, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.38% |
| Oct 7, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.83% |
| Oct 4, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 1.27% |