Fidelity Advisor Focused Stock Fund - Class M (FSFJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.52
-0.83 (-1.72%)
At close: Jul 7, 2026
FSFJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -1.72% |
| Jul 6, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 1.66% |
| Jul 2, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -2.26% |
| Jul 1, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -2.43% |
| Jun 30, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.73% |
| Jun 29, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 3.40% |
| Jun 26, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -2.60% |
| Jun 25, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 1.63% |
| Jun 24, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.51% |
| Jun 23, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -3.34% |
| Jun 22, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.22% |
| Jun 18, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 2.51% |
| Jun 17, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.06% |
| Jun 16, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.55% |
| Jun 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 3.45% |
| Jun 12, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 1.08% |
| Jun 11, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 3.75% |
| Jun 10, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -2.79% |
| Jun 9, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.66% |
| Jun 8, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 1.71% |
| Jun 5, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -4.86% |
| Jun 4, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.73% |
| Jun 3, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.31% |
| Jun 2, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 1.29% |
| Jun 1, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.44% |
| May 29, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.65% |
| May 28, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.27% |
| May 27, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.38% |
| May 26, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 2.56% |
| May 22, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.17% |
| May 21, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.21% |
| May 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.75% |
| May 19, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.84% |
| May 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.77% |
| May 15, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -2.41% |
| May 14, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.32% |
| May 13, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.43% |
| May 12, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -1.39% |
| May 11, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 1.59% |
| May 8, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1.75% |
| May 7, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -1.72% |
| May 6, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 3.74% |
| May 5, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 2.02% |
| May 4, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -0.18% |
| May 1, 2026 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.25% |
| Apr 30, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 2.45% |
| Apr 29, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -0.14% |
| Apr 28, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.41% |
| Apr 27, 2026 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 0.19% |
| Apr 24, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 1.56% |