Fidelity Advisor Mega Cap Stock Fund - Class Z (FZALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.61
-0.02 (-0.08%)
Oct 25, 2024, 4:00 PM EDT
FZALX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 25, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.08% |
Oct 24, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.16% |
Oct 23, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.58% |
Oct 22, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.12% |
Oct 21, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Oct 18, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.16% |
Oct 17, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.12% |
Oct 16, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.63% |
Oct 15, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.97% |
Oct 14, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.78% |
Oct 11, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.07% |
Oct 10, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.12% |
Oct 9, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.44% |
Oct 8, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.48% |
Oct 7, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.48% |
Oct 4, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.16% |
Oct 3, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.12% |
Oct 2, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.04% |
Oct 1, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.76% |
Sep 30, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.44% |
Sep 27, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.04% |
Sep 26, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.52% |
Sep 25, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.32% |
Sep 24, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.28% |
Sep 23, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.20% |
Sep 20, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.28% |
Sep 19, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.71% |
Sep 18, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.16% |
Sep 17, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.20% |
Sep 16, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.41% |
Sep 13, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.66% |
Sep 12, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.71% |
Sep 11, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.92% |
Sep 10, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.04% |
Sep 9, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.23% |
Sep 6, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.75% |
Sep 5, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.54% |
Sep 4, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.08% |
Sep 3, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.38% |
Aug 30, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.90% |
Aug 29, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.12% |
Aug 28, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.45% |
Aug 27, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.08% |
Aug 26, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.12% |
Aug 23, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.15% |
Aug 22, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.65% |
Aug 21, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.20% |
Aug 20, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.65% |
Aug 19, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.86% |
Aug 16, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.21% |
Aug 15, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.63% |
Aug 14, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.38% |
Aug 13, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.62% |
Aug 12, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Aug 9, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.18% |
Aug 8, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.35 | 2.28% |
Aug 7, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 22.83 | -0.51% |
Aug 6, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.95 | 0.95% |
Aug 5, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 22.73 | -2.49% |
Aug 2, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.31 | -2.06% |
Aug 1, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.80 | -1.58% |
Jul 31, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.19 | 1.48% |
Jul 30, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.83 | -0.49% |
Jul 29, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.95 | -0.29% |
Jul 26, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.02 | 1.24% |
Jul 25, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.73 | -0.49% |
Jul 24, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.84 | -2.18% |
Jul 23, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.37 | 0.20% |
Jul 22, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.33 | 0.86% |
Jul 19, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.12 | -0.53% |
Jul 18, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.25 | -0.80% |
Jul 17, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.44 | -1.31% |
Jul 16, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.77 | 0.88% |
Jul 15, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.55 | 0.32% |
Jul 12, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
Jul 11, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | -0.88% |
Jul 10, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.69 | 0.96% |
Jul 9, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.45 | -0.04% |
Jul 8, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.46 | -0.04% |
Jul 5, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | 0.28% |
Jul 3, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.40 | 0.57% |
Jul 2, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.27 | 0.53% |
Jul 1, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.14 | 0.33% |
Jun 28, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.06 | -0.20% |
Jun 27, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.11 | 0.12% |
Jun 26, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.08 | 0.12% |
Jun 25, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.05 | 0.20% |
Jun 24, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.00 | - |
Jun 21, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.00 | -0.37% |
Jun 20, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.09 | -0.08% |
Jun 18, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.11 | 0.41% |
Jun 17, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.01 | 0.74% |
Jun 14, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.83 | 0.04% |
Jun 13, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.82 | -0.16% |
Jun 12, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.86 | 0.91% |
Jun 11, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.65 | -0.12% |
Jun 10, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.68 | 0.29% |
Jun 7, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.61 | -0.08% |
Jun 6, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.63 | -0.12% |
Jun 5, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.66 | 1.09% |