Fidelity Advisor Focused Stock Fund - Class C (FSFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.08
-0.83 (-1.73%)
At close: Jul 7, 2026
FSFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 3.46% |
| Jun 12, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 1.07% |
| Jun 11, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 3.76% |
| Jun 10, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -2.81% |
| Jun 9, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.64% |
| Jun 8, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 1.70% |
| Jun 5, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -4.86% |
| Jun 4, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.73% |
| Jun 3, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.29% |
| Jun 2, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 1.30% |
| Jun 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% |
| May 29, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.66% |
| May 28, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.28% |
| May 27, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.38% |
| May 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.56% |
| May 22, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.18% |
| May 21, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1.20% |
| May 20, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 1.76% |
| May 19, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.85% |
| May 18, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -1.76% |
| May 15, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -2.43% |
| May 14, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.32% |
| May 13, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 1.42% |
| May 12, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -1.38% |
| May 11, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 1.58% |
| May 8, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 1.74% |
| May 7, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.71% |
| May 6, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 3.75% |
| May 5, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 1.99% |
| May 4, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.16% |
| May 1, 2026 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.23% |
| Apr 30, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 2.45% |
| Apr 29, 2026 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | -0.14% |
| Apr 28, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -1.40% |
| Apr 27, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.16% |
| Apr 24, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 1.55% |