Fidelity Advisor Mega Cap Stock Z (FZALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.02
+0.02 (0.06%)
At close: Dec 5, 2025
FZALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.06% |
| Dec 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.19% |
| Dec 3, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.45% |
| Dec 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.75% |
| Dec 1, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.68% |
| Nov 28, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.59% |
| Nov 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.86% |
| Nov 25, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.66% |
| Nov 24, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.48% |
| Nov 21, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.78% |
| Nov 20, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -1.80% |
| Nov 19, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.50% |
| Nov 18, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.93% |
| Nov 17, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.82% |
| Nov 14, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.26% |
| Nov 13, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -1.56% |
| Nov 12, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.06% |
| Nov 11, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.13% |
| Nov 10, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1.49% |
| Nov 7, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.33% |
| Nov 6, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.85% |
| Nov 5, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.26% |
| Nov 4, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.30% |
| Nov 3, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.16% |
| Oct 31, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.07% |
| Oct 30, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -1.38% |
| Oct 29, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.16% |
| Oct 28, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.32% |
| Oct 27, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 1.24% |
| Oct 24, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.72% |
| Oct 23, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.83% |
| Oct 22, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.30% |
| Oct 21, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.26% |
| Oct 20, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.93% |
| Oct 17, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.43% |
| Oct 16, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.63% |
| Oct 15, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.37% |
| Oct 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Oct 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.87% |
| Oct 10, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.61% |
| Oct 9, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.36% |
| Oct 8, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.53% |
| Oct 7, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.20% |
| Oct 6, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.40% |
| Oct 3, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.10% |
| Oct 2, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.13% |
| Oct 1, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.10% |
| Sep 30, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.37% |
| Sep 29, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| Sep 26, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.47% |