Fidelity Advisor Small Cap M (FSCTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.80
-0.03 (-0.11%)
At close: Dec 5, 2025
FSCTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.11% |
| Dec 4, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.40% |
| Dec 3, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.61% |
| Dec 2, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.22% |
| Dec 1, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.87% |
| Nov 28, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.36% |
| Nov 26, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.62% |
| Nov 25, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 2.09% |
| Nov 24, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.29% |
| Nov 21, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 2.48% |
| Nov 20, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.75% |
| Nov 19, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.08% |
| Nov 18, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.23% |
| Nov 17, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.77% |
| Nov 14, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.45% |
| Nov 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.43% |
| Nov 12, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.15% |
| Nov 11, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.07% |
| Nov 10, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.31% |
| Nov 7, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.53% |
| Nov 6, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.08% |
| Nov 5, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.70% |
| Nov 4, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.71% |
| Nov 3, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.11% |
| Oct 31, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.34% |
| Oct 30, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -1.37% |
| Oct 29, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.70% |
| Oct 28, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.22% |
| Oct 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.52% |
| Oct 24, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.93% |
| Oct 23, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.40% |
| Oct 22, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.12% |
| Oct 21, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.34% |
| Oct 20, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.56% |
| Oct 17, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.23% |
| Oct 16, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.39% |
| Oct 15, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.72% |
| Oct 14, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.23% |
| Oct 13, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.88% |
| Oct 10, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -2.59% |
| Oct 9, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.87% |
| Oct 8, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.84% |
| Oct 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.06% |
| Oct 6, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.26% |
| Oct 3, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.27% |
| Oct 2, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.15% |
| Oct 1, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.19% |
| Sep 30, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.19% |
| Sep 29, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.15% |
| Sep 26, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.15% |