Fidelity Advisor Value Strategies Fund - Class A (FSOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.34
+0.54 (1.13%)
Dec 20, 2024, 4:00 PM EST
FSOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.90% |
| Dec 19, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.69% |
| Dec 18, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -3.14% |
| Dec 17, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.88% |
| Dec 16, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.40% |
| Dec 13, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -0.40% |
| Dec 12, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.55% |
| Dec 11, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.12% |
| Dec 10, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.94% |
| Dec 9, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -0.39% |
| Dec 6, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.64% |
| Dec 5, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.63% |
| Dec 4, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.15% |
| Dec 3, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.40% |
| Dec 2, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -0.48% |
| Nov 29, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.32% |
| Nov 27, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.17% |
| Nov 26, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.62% |
| Nov 25, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 1.13% |
| Nov 22, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 1.14% |
| Nov 21, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 1.93% |
| Nov 20, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.34% |
| Nov 19, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.04% |
| Nov 18, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.40% |
| Nov 15, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -0.49% |
| Nov 14, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -0.59% |
| Nov 13, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.43% |
| Nov 12, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -1.10% |
| Nov 11, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 1.06% |
| Nov 8, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.45% |
| Nov 7, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -0.37% |
| Nov 6, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 4.28% |
| Nov 5, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 1.28% |
| Nov 4, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.08% |
| Nov 1, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.12% |
| Oct 31, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -1.00% |
| Oct 30, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.60% |
| Oct 29, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.67% |
| Oct 28, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 1.12% |
| Oct 25, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.57% |
| Oct 24, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.25% |
| Oct 23, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.25% |
| Oct 22, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.39% |
| Oct 21, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -1.58% |
| Oct 18, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.08% |
| Oct 17, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.22% |
| Oct 16, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 1.29% |
| Oct 15, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -0.74% |
| Oct 14, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.69% |
| Oct 11, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 1.35% |
| Oct 10, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.49% |
| Oct 9, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.43% |
| Oct 8, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.27% |
| Oct 7, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.65% |
| Oct 4, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 1.17% |
| Oct 3, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.23% |
| Oct 2, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.29% |
| Oct 1, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.63% |
| Sep 30, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.24% |
| Sep 27, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.75% |
| Sep 26, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.91% |
| Sep 25, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.98% |
| Sep 24, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.08% |
| Sep 23, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.39% |
| Sep 20, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.53% |
| Sep 19, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 1.72% |
| Sep 18, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.14% |
| Sep 17, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.90% |
| Sep 16, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.93% |
| Sep 13, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 1.80% |
| Sep 12, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.84% |
| Sep 11, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.56% |
| Sep 10, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.73% |
| Sep 9, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.22% |
| Sep 6, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -1.70% |
| Sep 5, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.61% |
| Sep 4, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.29% |
| Sep 3, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -2.38% |
| Aug 30, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.79% |
| Aug 29, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.44% |
| Aug 28, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.46% |
| Aug 27, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.23% |
| Aug 26, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.04% |
| Aug 23, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 2.45% |
| Aug 22, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.32% |
| Aug 21, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.81% |
| Aug 20, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.82% |
| Aug 19, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.83% |
| Aug 16, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.04% |
| Aug 15, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 2.13% |
| Aug 14, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.17% |
| Aug 13, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 1.66% |
| Aug 12, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.72% |
| Aug 9, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| Aug 8, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 2.08% |
| Aug 7, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.76% |
| Aug 6, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.81% |
| Aug 5, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.92% |
| Aug 2, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -3.18% |
| Aug 1, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -2.02% |