Fidelity Advisor Intl Small Cap M (FTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.13
+0.32 (0.89%)
Nov 28, 2025, 8:10 AM EST
FTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 0.75% |
| Nov 26, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.89% |
| Nov 25, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.71% |
| Nov 24, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.66% |
| Nov 21, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 1.24% |
| Nov 20, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -1.15% |
| Nov 19, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.22% |
| Nov 18, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -1.05% |
| Nov 17, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.83% |
| Nov 14, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.11% |
| Nov 13, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Nov 12, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.38% |
| Nov 11, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.32% |
| Nov 10, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.70% |
| Nov 7, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.27% |
| Nov 6, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.05% |
| Nov 5, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.33% |
| Nov 4, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.95% |
| Nov 3, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.11% |
| Oct 31, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.03% |
| Oct 30, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.62% |
| Oct 29, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.88% |
| Oct 28, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.48% |
| Oct 27, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.83% |
| Oct 24, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.19% |
| Oct 23, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.76% |
| Oct 22, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.33% |
| Oct 21, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.11% |
| Oct 20, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.38% |
| Oct 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.03% |
| Oct 16, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.03% |
| Oct 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.41% |
| Oct 14, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.79% |
| Oct 13, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 1.04% |
| Oct 10, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -2.04% |
| Oct 9, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.43% |
| Oct 8, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.08% |
| Oct 7, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.74% |
| Oct 6, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.05% |
| Oct 3, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.56% |
| Oct 2, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.13% |
| Oct 1, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.13% |
| Sep 30, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.51% |
| Sep 29, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.19% |
| Sep 26, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.62% |
| Sep 25, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -1.14% |
| Sep 24, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.79% |
| Sep 23, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.05% |
| Sep 22, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.34% |
| Sep 19, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.55% |