Fidelity Advisor Focused Stock Fund (FSFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.00
+0.52 (1.47%)
Jun 6, 2025, 4:00 PM EDT
FSFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.47% |
| Jun 5, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.20% |
| Jun 4, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.37% |
| Jun 3, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.88% |
| Jun 2, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.46% |
| May 30, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.06% |
| May 29, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.40% |
| May 28, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.49% |
| May 27, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 2.07% |
| May 23, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.15% |
| May 22, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.26% |
| May 21, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -1.79% |
| May 20, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.54% |
| May 19, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.20% |
| May 16, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.57% |
| May 15, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.43% |
| May 14, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.23% |
| May 13, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 1.30% |
| May 12, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 3.95% |
| May 9, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.06% |
| May 8, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 1.18% |
| May 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.52% |
| May 6, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.55% |
| May 5, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.33% |
| May 2, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.66% |
| May 1, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.40% |
| Apr 30, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.09% |
| Apr 29, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.56% |
| Apr 28, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.12% |
| Apr 25, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.47% |
| Apr 24, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 1.16% |
| Apr 23, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 2.18% |
| Apr 22, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 2.64% |
| Apr 21, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -2.51% |
| Apr 17, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.38% |
| Apr 16, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -2.44% |
| Apr 15, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.34% |
| Apr 14, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.47% |
| Apr 11, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 1.65% |
| Apr 10, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -4.11% |
| Apr 9, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 10.43% |
| Apr 8, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -1.75% |
| Apr 7, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.33% |
| Apr 4, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -5.64% |
| Apr 3, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -6.14% |
| Apr 2, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 1.31% |
| Apr 1, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.69% |
| Mar 31, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.27% |
| Mar 28, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -2.28% |
| Mar 27, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -1.41% |