Fidelity Advisor Intl Small Cap M (FTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.32
+0.21 (0.60%)
Dec 19, 2025, 8:10 AM EST
FTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | - | -3.50% |
| Dec 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.60% |
| Dec 17, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.60% |
| Dec 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.68% |
| Dec 15, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.88% |
| Dec 12, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -3.61% |
| Dec 11, 2025 | 36.73 | 36.73 | 36.73 | 37.90 | 36.73 | 0.05% |
| Dec 10, 2025 | 36.71 | 36.71 | 36.71 | 37.88 | 36.71 | 0.58% |
| Dec 9, 2025 | 36.50 | 36.50 | 36.50 | 37.66 | 36.50 | 0.03% |
| Dec 8, 2025 | 36.49 | 36.49 | 36.49 | 37.65 | 36.49 | -0.03% |
| Dec 5, 2025 | 36.50 | 36.50 | 36.50 | 37.66 | 36.50 | -0.34% |
| Dec 4, 2025 | 36.63 | 36.63 | 36.63 | 37.79 | 36.63 | 0.37% |
| Dec 3, 2025 | 36.49 | 36.49 | 36.49 | 37.65 | 36.49 | 0.37% |
| Dec 2, 2025 | 36.35 | 36.35 | 36.35 | 37.51 | 36.35 | -0.21% |
| Dec 1, 2025 | 36.43 | 36.43 | 36.43 | 37.59 | 36.43 | -0.34% |
| Nov 28, 2025 | 36.56 | 36.56 | 36.56 | 37.72 | 36.56 | 0.75% |
| Nov 26, 2025 | 36.29 | 36.29 | 36.29 | 37.44 | 36.29 | 0.89% |
| Nov 25, 2025 | 35.97 | 35.97 | 35.97 | 37.11 | 35.97 | 0.71% |
| Nov 24, 2025 | 35.71 | 35.71 | 35.71 | 36.85 | 35.71 | 0.66% |
| Nov 21, 2025 | 35.48 | 35.48 | 35.48 | 36.61 | 35.48 | 1.24% |
| Nov 20, 2025 | 35.05 | 35.05 | 35.05 | 36.16 | 35.05 | -1.15% |
| Nov 19, 2025 | 35.45 | 35.45 | 35.45 | 36.58 | 35.45 | -0.22% |
| Nov 18, 2025 | 35.53 | 35.53 | 35.53 | 36.66 | 35.53 | -1.05% |
| Nov 17, 2025 | 35.91 | 35.91 | 35.91 | 37.05 | 35.91 | -0.83% |
| Nov 14, 2025 | 36.21 | 36.21 | 36.21 | 37.36 | 36.21 | -0.11% |
| Nov 13, 2025 | 36.25 | 36.25 | 36.25 | 37.40 | 36.25 | - |
| Nov 12, 2025 | 36.25 | 36.25 | 36.25 | 37.40 | 36.25 | 0.38% |
| Nov 11, 2025 | 36.11 | 36.11 | 36.11 | 37.26 | 36.11 | 0.32% |
| Nov 10, 2025 | 36.00 | 36.00 | 36.00 | 37.14 | 36.00 | 0.70% |
| Nov 7, 2025 | 35.74 | 35.74 | 35.74 | 36.88 | 35.74 | 0.27% |
| Nov 6, 2025 | 35.65 | 35.65 | 35.65 | 36.78 | 35.65 | 0.05% |
| Nov 5, 2025 | 35.63 | 35.63 | 35.63 | 36.76 | 35.63 | 0.33% |
| Nov 4, 2025 | 35.51 | 35.51 | 35.51 | 36.64 | 35.51 | -0.95% |
| Nov 3, 2025 | 35.85 | 35.85 | 35.85 | 36.99 | 35.85 | 0.11% |
| Oct 31, 2025 | 35.81 | 35.81 | 35.81 | 36.95 | 35.81 | 0.03% |
| Oct 30, 2025 | 35.80 | 35.80 | 35.80 | 36.94 | 35.80 | -0.62% |
| Oct 29, 2025 | 36.02 | 36.02 | 36.02 | 37.17 | 36.02 | -0.88% |
| Oct 28, 2025 | 36.34 | 36.34 | 36.34 | 37.50 | 36.34 | -0.48% |
| Oct 27, 2025 | 36.52 | 36.52 | 36.52 | 37.68 | 36.52 | 0.83% |
| Oct 24, 2025 | 36.22 | 36.22 | 36.22 | 37.37 | 36.22 | 0.19% |
| Oct 23, 2025 | 36.15 | 36.15 | 36.15 | 37.30 | 36.15 | 0.76% |
| Oct 22, 2025 | 35.88 | 35.88 | 35.88 | 37.02 | 35.88 | 0.33% |
| Oct 21, 2025 | 35.76 | 35.76 | 35.76 | 36.90 | 35.76 | -0.11% |
| Oct 20, 2025 | 35.80 | 35.80 | 35.80 | 36.94 | 35.80 | 0.38% |
| Oct 17, 2025 | 35.67 | 35.67 | 35.67 | 36.80 | 35.67 | -0.03% |
| Oct 16, 2025 | 35.68 | 35.68 | 35.68 | 36.81 | 35.68 | 0.03% |
| Oct 15, 2025 | 35.67 | 35.67 | 35.67 | 36.80 | 35.67 | 0.41% |
| Oct 14, 2025 | 35.52 | 35.52 | 35.52 | 36.65 | 35.52 | -0.79% |
| Oct 13, 2025 | 35.80 | 35.80 | 35.80 | 36.94 | 35.80 | 1.04% |
| Oct 10, 2025 | 35.43 | 35.43 | 35.43 | 36.56 | 35.43 | -2.04% |