Fidelity Advisor International Small Cap Fund - Class M (FTISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.37
+0.07 (0.22%)
Oct 30, 2024, 8:01 PM EDT
FTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.22% |
| Oct 29, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.35% |
| Oct 28, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.29% |
| Oct 25, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.76% |
| Oct 24, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.35% |
| Oct 23, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -1.07% |
| Oct 22, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.50% |
| Oct 21, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.99% |
| Oct 18, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.25% |
| Oct 17, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.09% |
| Oct 16, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.06% |
| Oct 15, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.56% |
| Oct 14, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| Oct 11, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.22% |
| Oct 10, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.34% |
| Oct 9, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.12% |
| Oct 8, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.70% |
| Oct 7, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.49% |
| Oct 4, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.64% |
| Oct 3, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.70% |
| Oct 2, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.42% |
| Oct 1, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.57% |
| Sep 30, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.24% |
| Sep 27, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -0.48% |
| Sep 26, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 2.04% |
| Sep 25, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.70% |
| Sep 24, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.49% |
| Sep 23, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.43% |
| Sep 20, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.94% |
| Sep 19, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 1.66% |
| Sep 18, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.25% |
| Sep 17, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.09% |
| Sep 16, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.49% |
| Sep 13, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.40% |
| Sep 12, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.78% |
| Sep 11, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.16% |
| Sep 10, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.09% |
| Sep 9, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.28% |
| Sep 6, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -1.54% |
| Sep 5, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.34% |
| Sep 4, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.03% |
| Sep 3, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -1.73% |
| Aug 30, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.34% |
| Aug 29, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.12% |
| Aug 28, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.64% |
| Aug 27, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.49% |
| Aug 26, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.42% |
| Aug 23, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.38% |
| Aug 22, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.64% |
| Aug 21, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.43% |
| Aug 20, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.37% |
| Aug 19, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.86% |
| Aug 16, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.74% |
| Aug 15, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.88% |
| Aug 14, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.47% |
| Aug 13, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 1.27% |
| Aug 12, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.10% |
| Aug 9, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.87% |
| Aug 8, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.24% |
| Aug 7, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.43% |
| Aug 6, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.53% |
| Aug 5, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -2.81% |
| Aug 2, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.54% |
| Aug 1, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -2.18% |
| Jul 31, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.75% |
| Jul 30, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.31% |
| Jul 29, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.03% |
| Jul 26, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.26% |
| Jul 25, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.81% |
| Jul 24, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -1.24% |
| Jul 23, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.15% |
| Jul 22, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.31% |
| Jul 19, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.68% |
| Jul 18, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.37% |
| Jul 17, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.43% |
| Jul 16, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.49% |
| Jul 15, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.15% |
| Jul 12, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 1.02% |
| Jul 11, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.81% |
| Jul 10, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.69% |
| Jul 9, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.28% |
| Jul 8, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.03% |
| Jul 5, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.41% |
| Jul 3, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 1.05% |
| Jul 2, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.16% |
| Jul 1, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.10% |
| Jun 28, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.26% |
| Jun 27, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.19% |
| Jun 26, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.57% |
| Jun 25, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.32% |
| Jun 24, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.57% |
| Jun 21, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.16% |
| Jun 20, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.03% |
| Jun 18, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.77% |
| Jun 17, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.23% |
| Jun 14, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.67% |
| Jun 13, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.89% |
| Jun 12, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.38% |
| Jun 11, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.60% |
| Jun 10, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.13% |