Fidelity Advisor Series Small Cap Fund (FSSFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.05
-0.22 (-2.37%)
At close: Apr 21, 2025
FSSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.02% |
| Apr 23, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.29% |
| Apr 22, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2.43% |
| Apr 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.37% |
| Apr 17, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.87% |
| Apr 16, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.97% |
| Apr 15, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.32% |
| Apr 14, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.20% |
| Apr 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.43% |
| Apr 10, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -3.82% |
| Apr 9, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.02% |
| Apr 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% |
| Apr 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.23% |
| Apr 4, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -4.27% |
| Apr 3, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -6.68% |
| Apr 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.72% |
| Apr 1, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.41% |
| Mar 31, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.41% |
| Mar 28, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.79% |
| Mar 27, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.79% |
| Mar 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.88% |
| Mar 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| Mar 24, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 2.61% |
| Mar 21, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.60% |
| Mar 20, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.79% |
| Mar 19, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.51% |
| Mar 18, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.80% |
| Mar 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.11% |
| Mar 14, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.06% |
| Mar 13, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.42% |
| Mar 12, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.20% |
| Mar 11, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.20% |
| Mar 10, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.99% |
| Mar 7, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.40% |
| Mar 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.57% |
| Mar 5, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.29% |
| Mar 4, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.37% |
| Mar 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.21% |
| Feb 28, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.68% |
| Feb 27, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.43% |
| Feb 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| Feb 25, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.58% |
| Feb 24, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.97% |
| Feb 21, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.02% |
| Feb 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.19% |
| Feb 19, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.46% |
| Feb 18, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.55% |
| Feb 14, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Feb 13, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.02% |
| Feb 12, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.46% |