Fidelity Advisor Focused Stock C (FSFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.78
-0.03 (-0.07%)
At close: Aug 26, 2026
FSFMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.07% |
| Aug 25, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 1.11% |
| Aug 24, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -1.38% |
| Aug 21, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.88% |
| Aug 20, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -1.24% |
| Aug 19, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -1.07% |
| Aug 18, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.23% |
| Aug 17, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.34% |
| Aug 14, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.06% |
| Aug 13, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.80% |
| Aug 12, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.96% |
| Aug 11, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.41% |
| Aug 10, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.02% |
| Aug 7, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.17% |
| Aug 6, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -1.02% |
| Aug 5, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.34% |
| Aug 4, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 1.49% |
| Aug 3, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 1.40% |
| Jul 31, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 1.05% |
| Jul 30, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 2.20% |
| Jul 29, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -2.55% |
| Jul 28, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.58% |
| Jul 27, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.71% |
| Jul 24, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -1.11% |
| Jul 23, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -1.29% |
| Jul 22, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.04% |
| Jul 21, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 2.54% |
| Jul 20, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.44% |
| Jul 17, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.94% |
| Jul 16, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -2.09% |
| Jul 15, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.42% |
| Jul 14, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.53% |
| Jul 13, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -1.74% |
| Jul 10, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.10% |
| Jul 9, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 1.17% |
| Jul 8, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.04% |
| Jul 7, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -1.73% |
| Jul 6, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 1.68% |
| Jul 2, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -2.26% |
| Jul 1, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -2.43% |
| Jun 30, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.71% |
| Jun 29, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 3.39% |
| Jun 26, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -2.59% |
| Jun 25, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 1.63% |
| Jun 24, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.52% |
| Jun 23, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -3.35% |
| Jun 22, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.22% |
| Jun 18, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 2.51% |
| Jun 17, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.06% |
| Jun 16, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.55% |