Fidelity Advisor Focused Stock Fund (FSFNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.25
-0.12 (-0.38%)
Apr 17, 2025, 4:00 PM EDT
FSFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1.16% |
| Apr 23, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 2.17% |
| Apr 22, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 2.66% |
| Apr 21, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -2.50% |
| Apr 17, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.38% |
| Apr 16, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -2.43% |
| Apr 15, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.34% |
| Apr 14, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.47% |
| Apr 11, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 1.65% |
| Apr 10, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -4.10% |
| Apr 9, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 10.43% |
| Apr 8, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -1.75% |
| Apr 7, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.36% |
| Apr 4, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -5.65% |
| Apr 3, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -6.15% |
| Apr 2, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 1.30% |
| Apr 1, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 0.69% |
| Mar 31, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.24% |
| Mar 28, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -2.27% |
| Mar 27, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.41% |
| Mar 26, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -2.68% |
| Mar 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.28% |
| Mar 24, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 2.84% |
| Mar 21, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.34% |
| Mar 20, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.11% |
| Mar 19, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 2.02% |
| Mar 18, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.90% |
| Mar 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.87% |
| Mar 14, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 3.02% |
| Mar 13, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -2.25% |
| Mar 12, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.21% |
| Mar 11, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.21% |
| Mar 10, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -4.20% |
| Mar 7, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.26% |
| Mar 6, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -3.27% |
| Mar 5, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 1.45% |
| Mar 4, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -1.46% |
| Mar 3, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -2.81% |
| Feb 28, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 1.77% |
| Feb 27, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -2.31% |
| Feb 26, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.61% |
| Feb 25, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -1.50% |
| Feb 24, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -4.31% |
| Feb 21, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.43% |
| Feb 20, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -1.31% |
| Feb 19, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.39% |
| Feb 18, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.54% |
| Feb 14, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.44% |
| Feb 13, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 2.22% |
| Feb 12, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.05% |