Fidelity Advisor Focused Stock M (FSFJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.59
-1.02 (-2.24%)
At close: Oct 14, 2026
FSFJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -2.24% |
| Oct 13, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.20% |
| Oct 12, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.72% |
| Oct 9, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 1.08% |
| Oct 8, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -1.34% |
| Oct 7, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.17% |
| Oct 6, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.30% |
| Oct 5, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 1.20% |
| Oct 2, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.17% |
| Oct 1, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.20% |
| Sep 30, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.48% |
| Sep 29, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.11% |
| Sep 28, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -1.14% |
| Sep 25, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.24% |
| Sep 24, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.28% |
| Sep 23, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.94% |
| Sep 22, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.50% |
| Sep 21, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 2.09% |
| Sep 18, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.64% |
| Sep 17, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 1.76% |
| Sep 16, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -0.31% |
| Sep 15, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.76% |
| Sep 14, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -1.17% |
| Sep 11, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.96% |
| Sep 10, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -1.16% |
| Sep 9, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.76% |
| Sep 8, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.02% |
| Sep 4, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.35% |
| Sep 3, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.58% |
| Sep 2, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 1.01% |
| Sep 1, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.67% |
| Aug 31, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.49% |
| Aug 28, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.95% |
| Aug 27, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.57% |
| Aug 26, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.07% |
| 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% |