Fidelity Advisor Focused Stock M (FSFJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.26
+0.50 (1.12%)
At close: Aug 25, 2026
FSFJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 1.12% |
| Aug 24, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -1.39% |
| Aug 21, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.87% |
| Aug 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.23% |
| Aug 19, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -1.09% |
| Aug 18, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -2.21% |
| Aug 17, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.34% |
| Aug 14, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.09% |
| Aug 13, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.77% |
| Aug 12, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.98% |
| Aug 11, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.39% |
| Aug 10, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.04% |
| Aug 7, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.17% |
| Aug 6, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -1.01% |
| Aug 5, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.34% |
| Aug 4, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 1.47% |
| Aug 3, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 1.43% |
| Jul 31, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 1.04% |
| Jul 30, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 2.20% |
| Jul 29, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -2.54% |
| Jul 28, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.57% |
| Jul 27, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.70% |
| Jul 24, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.12% |
| Jul 23, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.28% |
| Jul 22, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.04% |
| Jul 21, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 2.54% |
| Jul 20, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.44% |
| Jul 17, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.93% |
| Jul 16, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -2.09% |
| Jul 15, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.42% |
| Jul 14, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.53% |
| Jul 13, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -1.74% |
| Jul 10, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.12% |
| Jul 9, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 1.16% |
| Jul 8, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.04% |
| 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% |