Fidelity Advisor Focused Stock Fund (FSFJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.79
+0.42 (1.12%)
Jun 26, 2025, 4:00 PM EDT
FSFJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.42% |
| Jun 26, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 1.12% |
| Jun 25, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.46% |
| Jun 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.25% |
| Jun 23, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.80% |
| Jun 20, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.58% |
| Jun 18, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.64% |
| Jun 17, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.85% |
| Jun 16, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 1.96% |
| Jun 13, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -1.49% |
| Jun 12, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.06% |
| Jun 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.14% |
| Jun 10, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.42% |
| Jun 9, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.03% |
| Jun 6, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 1.46% |
| Jun 5, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.20% |
| Jun 4, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.37% |
| Jun 3, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.91% |
| Jun 2, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.43% |
| May 30, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.06% |
| May 29, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.40% |
| May 28, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.48% |
| May 27, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 2.10% |
| May 23, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.15% |
| May 22, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.26% |
| May 21, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -1.79% |
| May 20, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.54% |
| May 19, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.20% |
| May 16, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.57% |
| May 15, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.42% |
| May 14, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.23% |
| May 13, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 1.29% |
| May 12, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 3.94% |
| May 9, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.09% |
| May 8, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 1.18% |
| May 7, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.52% |
| May 6, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.54% |
| May 5, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.33% |
| May 2, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 1.68% |
| May 1, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.37% |
| Apr 30, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.09% |
| Apr 29, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.59% |
| Apr 28, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.12% |
| Apr 25, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.46% |
| Apr 24, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 1.16% |
| Apr 23, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 2.18% |
| Apr 22, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 2.63% |
| Apr 21, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -2.50% |
| Apr 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.38% |
| Apr 16, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -2.43% |