Fidelity Advisor Focused Stock Fund (FSFJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.20
-0.12 (-0.38%)
Apr 17, 2025, 4:00 PM EDT
FSFJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.31% |
| Apr 14, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.44% |
| Apr 11, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 1.65% |
| Apr 10, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -4.10% |
| Apr 9, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 10.44% |
| Apr 8, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.75% |
| Apr 7, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.33% |
| Apr 4, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -5.62% |
| Apr 3, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -6.16% |
| Apr 2, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 1.31% |
| Apr 1, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.69% |
| Mar 31, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.24% |
| Mar 28, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -2.27% |
| Mar 27, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.41% |
| Mar 26, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -2.69% |
| Mar 25, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.28% |
| Mar 24, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 2.84% |
| Mar 21, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.32% |
| Mar 20, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.09% |
| Mar 19, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 1.99% |
| Mar 18, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.90% |
| Mar 17, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.90% |
| Mar 14, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 2.99% |
| Mar 13, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -2.25% |
| Mar 12, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 1.21% |
| Mar 11, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.21% |
| Mar 10, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -4.20% |
| Mar 7, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.26% |
| Mar 6, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -3.28% |
| Mar 5, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 1.45% |
| Mar 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.46% |
| Mar 3, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -2.81% |
| Feb 28, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 1.74% |
| Feb 27, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -2.29% |
| Feb 26, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.62% |
| Feb 25, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -1.50% |
| Feb 24, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -4.31% |
| Feb 21, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.43% |
| Feb 20, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -1.31% |
| Feb 19, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.39% |
| Feb 18, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.54% |
| Feb 14, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.42% |
| Feb 13, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 2.22% |
| Feb 12, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.05% |