Fidelity Advisor Focused Stock I (FSFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.67
+0.50 (1.11%)
At close: Aug 25, 2026
FSFNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 1.11% |
| Aug 24, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -1.38% |
| Aug 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% |
| Aug 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.24% |
| Aug 19, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -1.08% |
| Aug 18, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -2.23% |
| Aug 17, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.36% |
| Aug 14, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.08% |
| Aug 13, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.79% |
| Aug 12, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.97% |
| Aug 11, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.41% |
| Aug 10, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.02% |
| Aug 7, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.17% |
| Aug 6, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -1.00% |
| Aug 5, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.36% |
| Aug 4, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 1.50% |
| Aug 3, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 1.39% |
| Jul 31, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 1.06% |
| Jul 30, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 2.20% |
| Jul 29, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -2.52% |
| Jul 28, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.59% |
| Jul 27, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.69% |
| Jul 24, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.11% |
| Jul 23, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -1.29% |
| Jul 22, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.04% |
| Jul 21, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 2.56% |
| Jul 20, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.43% |
| Jul 17, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.94% |
| Jul 16, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -2.09% |
| Jul 15, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -0.42% |
| Jul 14, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.54% |
| Jul 13, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -1.75% |
| Jul 10, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.12% |
| Jul 9, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.15% |
| Jul 8, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.06% |
| Jul 7, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -1.72% |
| Jul 6, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 1.67% |
| Jul 2, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -2.26% |
| Jul 1, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -2.41% |
| Jun 30, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.70% |
| Jun 29, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 3.42% |
| Jun 26, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -2.60% |
| Jun 25, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 1.64% |
| Jun 24, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.51% |
| Jun 23, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -3.35% |
| Jun 22, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.22% |
| Jun 18, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 2.51% |
| Jun 17, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.08% |
| Jun 16, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.54% |
| Jun 15, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.44% |