Fidelity Advisor Focused Stock Fund (FSFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.29
+0.78 (1.97%)
Aug 22, 2025, 4:00 PM EDT
FSFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 1.97% |
| Aug 21, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.28% |
| Aug 20, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.60% |
| Aug 19, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -2.06% |
| Aug 18, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.30% |
| Aug 15, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.44% |
| Aug 14, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.12% |
| Aug 13, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.73% |
| Aug 12, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 1.33% |
| Aug 11, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.39% |
| Aug 8, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.59% |
| Aug 7, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.37% |
| Aug 6, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 1.36% |
| Aug 5, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.61% |
| Aug 4, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 2.15% |
| Aug 1, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -2.85% |
| Jul 31, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.30% |
| Jul 30, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.50% |
| Jul 29, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.86% |
| Jul 28, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.37% |
| Jul 25, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 1.02% |
| Jul 24, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.25% |
| Jul 23, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 1.16% |
| Jul 22, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -0.88% |
| Jul 21, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.20% |
| Jul 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.48% |
| Jul 17, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 1.35% |
| Jul 16, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.41% |
| Jul 15, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.03% |
| Jul 14, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 0.57% |
| Jul 11, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.51% |
| Jul 10, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.31% |
| Jul 9, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 1.25% |
| Jul 8, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.31% |
| Jul 7, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.67% |
| Jul 3, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.59% |
| Jul 2, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 1.36% |
| Jul 1, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.99% |
| Jun 30, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 1.16% |
| Jun 27, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.45% |
| Jun 26, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 1.12% |
| Jun 25, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.46% |
| Jun 24, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 2.25% |
| Jun 23, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.80% |
| Jun 20, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.58% |
| Jun 18, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.64% |
| Jun 17, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.82% |
| Jun 16, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 1.96% |
| Jun 13, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -1.49% |
| Jun 12, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.06% |