Fidelity Advisor Focused Stock Fund (FSFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.55
-0.18 (-0.44%)
Aug 15, 2025, 4:00 PM EDT
FSFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.95% |
| Aug 21, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.28% |
| Aug 20, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.60% |
| Aug 19, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -2.07% |
| Aug 18, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.30% |
| Aug 15, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.44% |
| Aug 14, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.12% |
| Aug 13, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -0.73% |
| Aug 12, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 1.36% |
| Aug 11, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.42% |
| Aug 8, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.59% |
| Aug 7, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.37% |
| Aug 6, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 1.36% |
| Aug 5, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -1.61% |
| Aug 4, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 2.15% |
| Aug 1, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -2.86% |
| Jul 31, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.30% |
| Jul 30, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.50% |
| Jul 29, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.86% |
| Jul 28, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.37% |
| Jul 25, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 1.02% |
| Jul 24, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.25% |
| Jul 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.16% |
| Jul 22, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.88% |
| Jul 21, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.20% |
| Jul 18, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.48% |
| Jul 17, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 1.32% |
| Jul 16, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.43% |
| Jul 15, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -0.03% |
| Jul 14, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.54% |
| Jul 11, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.49% |
| Jul 10, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.31% |
| Jul 9, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 1.22% |
| Jul 8, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.28% |
| Jul 7, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.67% |
| Jul 3, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.57% |
| Jul 2, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 1.36% |
| Jul 1, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.96% |
| Jun 30, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 1.16% |
| Jun 27, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.42% |
| Jun 26, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 1.12% |
| Jun 25, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.46% |
| Jun 24, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 2.25% |
| Jun 23, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.80% |
| Jun 20, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.58% |
| Jun 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.64% |
| Jun 17, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.82% |
| Jun 16, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 1.96% |
| Jun 13, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -1.49% |
| Jun 12, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.06% |