Fidelity Advisor Small Cap Fund - Class M (FSCTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.41
+0.01 (0.04%)
Dec 23, 2024, 4:00 PM EST
FSCTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -13.46% |
| Dec 24, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.80% |
| Dec 23, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.99% |
| Dec 20, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.66% |
| Dec 19, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.11% |
| Dec 18, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -3.73% |
| Dec 17, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -1.39% |
| Dec 16, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.03% |
| Dec 13, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.83% |
| Dec 12, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.33% |
| Dec 11, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.82% |
| Dec 10, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.38% |
| Dec 9, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.75% |
| Dec 6, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| Dec 5, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.20% |
| Dec 4, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.37% |
| Dec 3, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.43% |
| Dec 2, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.03% |
| Nov 29, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.23% |
| Nov 27, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.37% |
| Nov 26, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.70% |
| Nov 25, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.75% |
| Nov 22, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.44% |
| Nov 21, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.60% |
| Nov 20, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.14% |
| Nov 19, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.28% |
| Nov 18, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.39% |
| Nov 15, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.38% |
| Nov 14, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.26% |
| Nov 13, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.05% |
| Nov 12, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.27% |
| Nov 11, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.15% |
| Nov 8, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.78% |
| Nov 7, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.30% |
| Nov 6, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 5.09% |
| Nov 5, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.41% |
| Nov 4, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.11% |
| Nov 1, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.11% |
| Oct 31, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.60% |
| Oct 30, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.57% |
| Oct 29, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.70% |
| Oct 28, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.14% |
| Oct 25, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.11% |
| Oct 24, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.39% |
| Oct 23, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -1.16% |
| Oct 22, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.87% |
| Oct 21, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.31% |
| Oct 18, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.62% |
| Oct 17, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| Oct 16, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.21% |
| Oct 15, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.07% |
| Oct 14, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.66% |
| Oct 11, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.67% |
| Oct 10, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.60% |
| Oct 9, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.50% |
| Oct 8, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.36% |
| Oct 7, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.81% |
| Oct 4, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.25% |
| Oct 3, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.50% |
| Oct 2, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.25% |
| Oct 1, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -1.05% |
| Sep 30, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.28% |
| Sep 27, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.25% |
| Sep 26, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.50% |
| Sep 25, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.19% |
| Sep 24, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| Sep 23, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.14% |
| Sep 20, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.77% |
| Sep 19, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 2.10% |
| Sep 18, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.11% |
| Sep 17, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.68% |
| Sep 16, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.79% |
| Sep 13, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 2.10% |
| Sep 12, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.27% |
| Sep 11, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.60% |
| Sep 10, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.11% |
| Sep 9, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.38% |
| Sep 6, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.85% |
| Sep 5, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.73% |
| Sep 4, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| Sep 3, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -3.47% |
| Aug 30, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.82% |
| Aug 29, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.54% |
| Aug 28, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.61% |
| Aug 27, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.50% |
| Aug 26, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.28% |
| Aug 23, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 2.76% |
| Aug 22, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.79% |
| Aug 21, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.32% |
| Aug 20, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.80% |
| Aug 19, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.99% |
| Aug 16, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.37% |
| Aug 15, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 2.29% |
| Aug 14, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.19% |
| Aug 13, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.25% |
| Aug 12, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.42% |
| Aug 9, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.04% |
| Aug 8, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 2.56% |
| Aug 7, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.30% |
| Aug 6, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.97% |