Fidelity Advisor International Small Cap Fund - Class M (FTISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.09
+0.04 (0.14%)
Jan 14, 2025, 8:01 PM EST
FTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.10% |
| Jan 10, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.69% |
| Jan 8, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.70% |
| Jan 7, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.57% |
| Jan 6, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.47% |
| Jan 3, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.17% |
| Jan 2, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.10% |
| Dec 31, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.17% |
| Dec 30, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.40% |
| Dec 27, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.20% |
| Dec 26, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.03% |
| Dec 24, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.24% |
| Dec 23, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.99% |
| Dec 20, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.47% |
| Dec 19, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.07% |
| Dec 18, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.89% |
| Dec 17, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.53% |
| Dec 16, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.52% |
| Dec 13, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -2.68% |
| Dec 12, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.57% |
| Dec 11, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.32% |
| Dec 10, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.16% |
| Dec 9, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.16% |
| Dec 6, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.19% |
| Dec 5, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.77% |
| Dec 4, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.19% |
| Dec 3, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.48% |
| Dec 2, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.03% |
| Nov 29, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.81% |
| Nov 27, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.72% |
| Nov 26, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.55% |
| Nov 25, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.52% |
| Nov 22, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.39% |
| Nov 21, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.16% |
| Nov 20, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% |
| Nov 19, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.03% |
| Nov 18, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.20% |
| Nov 15, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.23% |
| Nov 14, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.52% |
| Nov 13, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.81% |
| Nov 12, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -1.12% |
| Nov 11, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.16% |
| Nov 8, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.79% |
| Nov 7, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 1.41% |
| Nov 6, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.51% |
| Nov 5, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.77% |
| Nov 4, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| Nov 1, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.16% |
| Oct 31, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.83% |
| 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% |