Fidelity Advisor Small Cap Fund - Class M (FSCTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.31
-0.08 (-0.36%)
May 30, 2025, 4:00 PM EDT
FSCTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1.32% |
| Jun 5, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.22% |
| Jun 4, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.13% |
| Jun 3, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.75% |
| Jun 2, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.04% |
| May 30, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.36% |
| May 29, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.45% |
| May 28, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.42% |
| May 27, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 2.12% |
| May 23, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.27% |
| May 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.22% |
| May 21, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.80% |
| May 20, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.04% |
| May 19, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.48% |
| May 16, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.83% |
| May 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.48% |
| May 14, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.92% |
| May 13, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.84% |
| May 12, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 3.51% |
| May 9, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.05% |
| May 8, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.39% |
| May 7, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.23% |
| May 6, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.05% |
| May 5, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.55% |
| May 2, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 2.24% |
| May 1, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.56% |
| Apr 30, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.28% |
| Apr 29, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.56% |
| Apr 28, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.19% |
| Apr 25, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| Apr 24, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 2.51% |
| Apr 23, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.37% |
| Apr 22, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 2.51% |
| Apr 21, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -2.54% |
| Apr 17, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.74% |
| Apr 16, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.07% |
| Apr 15, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.29% |
| Apr 14, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.23% |
| Apr 11, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.55% |
| Apr 10, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -3.89% |
| Apr 9, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 9.00% |
| Apr 8, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -2.35% |
| Apr 7, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.26% |
| Apr 4, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -4.16% |
| Apr 3, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -6.68% |
| Apr 2, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.93% |
| Apr 1, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.46% |
| Mar 31, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.18% |
| Mar 28, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.86% |
| Mar 27, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.76% |