Fidelity Advisor Intl Small Cap M (FTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.10
-0.35 (-0.96%)
Aug 26, 2025, 8:09 AM EDT
FTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | - | - |
| Aug 25, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.96% |
| Aug 22, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 1.45% |
| Aug 21, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.31% |
| Aug 20, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.30% |
| Aug 19, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.11% |
| Aug 18, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.03% |
| Aug 15, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.31% |
| Aug 14, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.72% |
| Aug 13, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.28% |
| Aug 12, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.72% |
| Aug 11, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.44% |
| Aug 8, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.45% |
| Aug 7, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.62% |
| Aug 6, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.68% |
| Aug 5, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.43% |
| Aug 4, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.89% |
| Aug 1, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.52% |
| Jul 31, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.57% |
| Jul 30, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.85% |
| Jul 29, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.03% |
| Jul 28, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.95% |
| Jul 25, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.53% |
| Jul 24, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.11% |
| Jul 23, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 1.21% |
| Jul 22, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| Jul 21, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.54% |
| Jul 18, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.11% |
| Jul 17, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.43% |
| Jul 16, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.23% |
| Jul 15, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.57% |
| Jul 14, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.09% |
| Jul 11, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.51% |
| Jul 10, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.06% |
| Jul 9, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.17% |
| Jul 8, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.51% |
| Jul 7, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -1.07% |
| Jul 3, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.20% |
| Jul 2, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Jul 1, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.06% |
| Jun 30, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.28% |
| Jun 27, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.71% |
| Jun 26, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 1.15% |
| Jun 25, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.06% |
| Jun 24, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 1.04% |
| Jun 23, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.35% |
| Jun 20, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.75% |
| Jun 18, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.26% |
| Jun 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.72% |
| Jun 16, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.43% |