Fidelity Advisor Focused Stock Fund (FSFOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.38
-0.79 (-2.46%)
Apr 16, 2025, 4:00 PM EDT
FSFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 2.17% |
| Apr 22, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 2.66% |
| Apr 21, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -2.50% |
| Apr 17, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.38% |
| Apr 16, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -2.46% |
| Apr 15, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.31% |
| Apr 14, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.44% |
| Apr 11, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 1.68% |
| Apr 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.13% |
| Apr 9, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 10.46% |
| Apr 8, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -1.75% |
| Apr 7, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.33% |
| Apr 4, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -5.61% |
| Apr 3, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -6.15% |
| Apr 2, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 1.30% |
| Apr 1, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.69% |
| Mar 31, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.24% |
| Mar 28, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -2.30% |
| Mar 27, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -1.38% |
| Mar 26, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -2.68% |
| Mar 25, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.28% |
| Mar 24, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 2.84% |
| Mar 21, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.34% |
| Mar 20, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.11% |
| Mar 19, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 2.02% |
| Mar 18, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -1.90% |
| Mar 17, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.87% |
| Mar 14, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 3.01% |
| Mar 13, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.25% |
| Mar 12, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 1.21% |
| Mar 11, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.21% |
| Mar 10, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -4.20% |
| Mar 7, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.26% |
| Mar 6, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -3.27% |
| Mar 5, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 1.45% |
| Mar 4, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -1.46% |
| Mar 3, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -2.81% |
| Feb 28, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 1.77% |
| Feb 27, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -2.31% |
| Feb 26, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.61% |
| Feb 25, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -1.47% |
| Feb 24, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -4.33% |
| Feb 21, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.43% |
| Feb 20, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -1.29% |
| Feb 19, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.42% |
| Feb 18, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.54% |
| Feb 14, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 0.44% |
| Feb 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.22% |
| Feb 12, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.08% |
| Feb 11, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.80% |