Fidelity Advisor Focused Stock Fund (FSFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.24
-0.78 (-2.44%)
Apr 16, 2025, 4:00 PM EDT
FSFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -2.66% |
| Mar 25, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.28% |
| Mar 24, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 2.82% |
| Mar 21, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.35% |
| Mar 20, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.12% |
| Mar 19, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 2.00% |
| Mar 18, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -1.90% |
| Mar 17, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.90% |
| Mar 14, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 3.00% |
| Mar 13, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -2.25% |
| Mar 12, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 1.22% |
| Mar 11, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.21% |
| Mar 10, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -4.24% |
| Mar 7, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.26% |
| Mar 6, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -3.26% |
| Mar 5, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 1.46% |
| Mar 4, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -1.46% |
| Mar 3, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -2.81% |
| Feb 28, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 1.75% |
| Feb 27, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -2.32% |
| Feb 26, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.62% |
| Feb 25, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -1.48% |
| Feb 24, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -4.32% |
| Feb 21, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.43% |
| Feb 20, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -1.32% |
| Feb 19, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.42% |
| Feb 18, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.54% |
| Feb 14, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.44% |
| Feb 13, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 2.20% |
| Feb 12, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.08% |