Fidelity Advisor Mega Cap Stock Fund - Class Z (FZALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.45
+0.27 (0.99%)
Jun 6, 2025, 4:00 PM EDT
FZALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.99% |
| Jun 5, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.26% |
| Jun 4, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.18% |
| Jun 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.59% |
| Jun 2, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.67% |
| May 30, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.04% |
| May 29, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.52% |
| May 28, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.22% |
| May 27, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.79% |
| May 23, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.49% |
| May 22, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.04% |
| May 21, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.23% |
| May 20, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.19% |
| May 19, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.41% |
| May 16, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.49% |
| May 15, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.15% |
| May 14, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.38% |
| May 13, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.88% |
| May 12, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 2.86% |
| May 9, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.12% |
| May 8, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.55% |
| May 7, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.12% |
| May 6, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.47% |
| May 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.35% |
| May 2, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.80% |
| May 1, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.09% |
| Apr 30, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| Apr 29, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.41% |
| Apr 28, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.08% |
| Apr 25, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.90% |
| Apr 24, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 2.09% |
| Apr 23, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.92% |
| Apr 22, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.49% |
| Apr 21, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -1.93% |
| Apr 17, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.17% |
| Apr 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.64% |
| Apr 15, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.04% |
| Apr 14, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.55% |
| Apr 11, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.76% |
| Apr 10, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -3.65% |
| Apr 9, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 9.24% |
| Apr 8, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.12% |
| Apr 7, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.31% |
| Apr 4, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -6.27% |
| Apr 3, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -5.53% |
| Apr 2, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.36% |
| Apr 1, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.44% |
| Mar 31, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.36% |
| Mar 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.93% |
| Mar 27, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.67% |