Fidelity Advisor Focused Stock Fund (FSFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.94
+0.76 (1.94%)
Aug 22, 2025, 4:00 PM EDT
FSFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 1.94% |
| Aug 21, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.28% |
| Aug 20, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.61% |
| Aug 19, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -2.06% |
| Aug 18, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.30% |
| Aug 15, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.47% |
| Aug 14, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 0.12% |
| Aug 13, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.74% |
| Aug 12, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 1.35% |
| Aug 11, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -0.42% |
| Aug 8, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.60% |
| Aug 7, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.38% |
| Aug 6, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 1.35% |
| Aug 5, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -1.62% |
| Aug 4, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 2.17% |
| Aug 1, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -2.85% |
| Jul 31, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.27% |
| Jul 30, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.50% |
| Jul 29, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.87% |
| Jul 28, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.35% |
| Jul 25, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 1.03% |
| Jul 24, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.25% |
| Jul 23, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 1.15% |
| Jul 22, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.86% |
| Jul 21, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.20% |
| Jul 18, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.46% |
| Jul 17, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 1.33% |
| Jul 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.41% |
| Jul 15, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.03% |
| Jul 14, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.57% |
| Jul 11, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.52% |
| Jul 10, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.28% |
| Jul 9, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 1.26% |
| Jul 8, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.31% |
| Jul 7, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.67% |
| Jul 3, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.60% |
| Jul 2, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 1.35% |
| Jul 1, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -0.97% |
| Jun 30, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 1.14% |
| Jun 27, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.42% |
| Jun 26, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 1.13% |
| Jun 25, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.46% |
| Jun 24, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 2.23% |
| Jun 23, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.81% |
| Jun 20, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -0.58% |
| Jun 18, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.61% |
| Jun 17, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.83% |
| Jun 16, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 1.97% |
| Jun 13, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -1.50% |
| Jun 12, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.03% |