Fidelity Advisor Focused Stock I (FSFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.03
-1.03 (-2.24%)
At close: Oct 14, 2026
FSFNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -2.24% |
| Oct 13, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.20% |
| Oct 12, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.71% |
| Oct 9, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 1.07% |
| Oct 8, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -1.33% |
| Oct 7, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.17% |
| Oct 6, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.30% |
| Oct 5, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 1.19% |
| Oct 2, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.19% |
| Oct 1, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.20% |
| Sep 30, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.50% |
| Sep 29, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.09% |
| Sep 28, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -1.15% |
| Sep 25, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.26% |
| Sep 24, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.28% |
| Sep 23, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.93% |
| Sep 22, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.47% |
| Sep 21, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 2.11% |
| Sep 18, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.66% |
| Sep 17, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 1.74% |
| Sep 16, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.31% |
| Sep 15, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.75% |
| Sep 14, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -1.16% |
| Sep 11, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.95% |
| Sep 10, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -1.18% |
| Sep 9, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.73% |
| Sep 8, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.02% |
| Sep 4, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.33% |
| Sep 3, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.59% |
| Sep 2, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 1.02% |
| Sep 1, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.66% |
| Aug 31, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.51% |
| Aug 28, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.94% |
| Aug 27, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.57% |
| Aug 26, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.04% |
| 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% |