Fidelity Advisor Small Cap Z (FZAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.10
-0.25 (-0.71%)
Aug 29, 2025, 4:00 PM EDT
FZAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.71% |
| Aug 28, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.03% |
| Aug 27, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.57% |
| Aug 26, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.51% |
| Aug 25, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.74% |
| Aug 22, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 3.40% |
| Aug 21, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.06% |
| Aug 20, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.53% |
| Aug 19, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.55% |
| Aug 18, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.38% |
| Aug 15, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.72% |
| Aug 14, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.34% |
| Aug 13, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 1.51% |
| Aug 12, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 3.02% |
| Aug 11, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.42% |
| Aug 8, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.36% |
| Aug 7, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.18% |
| Aug 6, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.68% |
| Aug 5, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.57% |
| Aug 4, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 1.76% |
| Aug 1, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -1.37% |
| Jul 31, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -1.41% |
| Jul 30, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.59% |
| Jul 29, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.26% |
| Jul 28, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.23% |
| Jul 25, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.98% |
| Jul 24, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -1.37% |
| Jul 23, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.88% |
| Jul 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.74% |
| Jul 21, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.32% |
| Jul 18, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.65% |
| Jul 17, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 1.22% |
| Jul 16, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.54% |
| Jul 15, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -1.79% |
| Jul 14, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.41% |
| Jul 11, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.88% |
| Jul 10, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.56% |
| Jul 9, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.80% |
| Jul 8, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.48% |
| Jul 7, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -1.26% |
| Jul 3, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.80% |
| Jul 2, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.29% |
| Jul 1, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 1.15% |
| Jun 30, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| Jun 27, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.03% |
| Jun 26, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 1.45% |
| Jun 25, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -1.04% |
| Jun 24, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.30% |
| Jun 23, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 1.19% |
| Jun 20, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.03% |