Fidelity Advisor Intl Small Cap M (FTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.36
-0.34 (-0.95%)
Nov 5, 2025, 8:10 AM EST
FTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.95% |
| Nov 3, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.11% |
| Oct 31, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.03% |
| Oct 30, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.61% |
| Oct 29, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.88% |
| Oct 28, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.47% |
| Oct 27, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.83% |
| Oct 24, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.19% |
| Oct 23, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.76% |
| Oct 22, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.31% |
| Oct 21, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.11% |
| Oct 20, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.39% |
| Oct 17, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.03% |
| Oct 16, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.03% |
| Oct 15, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.40% |
| Oct 14, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.79% |
| Oct 13, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 1.05% |
| Oct 10, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -2.03% |
| Oct 9, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.44% |
| Oct 8, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.08% |
| Oct 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.74% |
| Oct 6, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.05% |
| Oct 3, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.58% |
| Oct 2, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.14% |
| Oct 1, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.14% |
| Sep 30, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.50% |
| Sep 29, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.19% |
| Sep 26, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.61% |
| Sep 25, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -1.13% |
| Sep 24, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.79% |
| Sep 23, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.05% |
| Sep 22, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.33% |
| Sep 19, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.54% |
| Sep 18, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.03% |
| Sep 17, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.46% |
| Sep 16, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.30% |
| Sep 15, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.49% |
| Sep 12, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.05% |
| Sep 11, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 1.08% |
| Sep 10, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.33% |
| Sep 9, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.39% |
| Sep 8, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.92% |
| Sep 5, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.65% |
| Sep 4, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.25% |
| Sep 3, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.17% |
| Sep 2, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.98% |
| Aug 29, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.31% |
| Aug 28, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.11% |
| Aug 27, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.17% |
| Aug 26, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.39% |