Fidelity Advisor Series Small Cap Fund (FSSFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.07
+0.04 (0.40%)
Mar 7, 2025, 5:00 PM EST
FSSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 11, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.37% |
| Feb 10, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Feb 7, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.18% |
| Feb 6, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.54% |
| Feb 5, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.19% |
| Feb 4, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.93% |
| Feb 3, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.37% |
| Jan 31, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.99% |
| Jan 30, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.00% |
| Jan 29, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.09% |
| Jan 28, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Jan 27, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -2.40% |
| Jan 24, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| Jan 23, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.45% |
| Jan 22, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -5.00% |
| Jan 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.90% |
| Jan 17, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.26% |
| Jan 16, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.52% |
| Jan 15, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.41% |
| Jan 14, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.07% |
| Jan 13, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.36% |
| Jan 10, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.50% |
| Jan 8, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% |
| Jan 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.35% |
| Jan 6, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% |
| Jan 3, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1.52% |
| Jan 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% |
| Dec 31, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.54% |
| Dec 30, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% |
| Dec 27, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.32% |
| Dec 26, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.53% |