Fidelity Advisor Small Cap Fd Cl Z (FZAOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.02
-0.54 (-1.40%)
Dec 17, 2024, 4:00 PM EST
FZAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -10.36% |
| Dec 24, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.79% |
| Dec 23, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 1.02% |
| Dec 20, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.66% |
| Dec 19, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.11% |
| Dec 18, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.73% |
| Dec 17, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -1.40% |
| Dec 16, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.05% |
| Dec 13, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.82% |
| Dec 12, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -1.32% |
| Dec 11, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.82% |
| Dec 10, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.36% |
| Dec 9, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.76% |
| Dec 6, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Dec 5, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.20% |
| Dec 4, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.38% |
| Dec 3, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -0.45% |
| Dec 2, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.02% |
| Nov 29, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.23% |
| Nov 27, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.35% |
| Nov 26, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.67% |
| Nov 25, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 1.74% |
| Nov 22, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 1.43% |
| Nov 21, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 1.61% |
| Nov 20, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.16% |
| Nov 19, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.26% |
| Nov 18, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.39% |
| Nov 15, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -1.40% |
| Nov 14, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -1.23% |
| Nov 13, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -1.06% |
| Nov 12, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.27% |
| Nov 11, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 1.13% |
| Nov 8, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.81% |
| Nov 7, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.33% |
| Nov 6, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 5.14% |
| Nov 5, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 1.38% |
| Nov 4, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.14% |
| Nov 1, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.08% |
| Oct 31, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -1.57% |
| Oct 30, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.58% |
| Oct 29, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.71% |
| Oct 28, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 1.17% |
| Oct 25, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.11% |
| Oct 24, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0.35% |
| Oct 23, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.13% |
| Oct 22, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.86% |
| Oct 21, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -1.34% |
| Oct 18, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.56% |
| Oct 17, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Oct 16, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.19% |
| Oct 15, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.08% |
| Oct 14, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.68% |
| Oct 11, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 1.67% |
| Oct 10, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.61% |
| Oct 9, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 0.48% |
| Oct 8, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.37% |
| Oct 7, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.82% |
| Oct 4, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 1.28% |
| Oct 3, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -0.51% |
| Oct 2, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.27% |
| Oct 1, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -1.05% |
| Sep 30, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.32% |
| Sep 27, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.21% |
| Sep 26, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 0.50% |
| Sep 25, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -1.15% |
| Sep 24, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| Sep 23, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.13% |
| Sep 20, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.78% |
| Sep 19, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 2.10% |
| Sep 18, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.11% |
| Sep 17, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.72% |
| Sep 16, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.78% |
| Sep 13, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 2.10% |
| Sep 12, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 1.26% |
| Sep 11, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.59% |
| Sep 10, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.11% |
| Sep 9, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.42% |
| Sep 6, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -1.85% |
| Sep 5, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.71% |
| Sep 4, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Sep 3, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -3.50% |
| Aug 30, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.83% |
| Aug 29, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 0.54% |
| Aug 28, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -0.59% |
| Aug 27, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.50% |
| Aug 26, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.29% |
| Aug 23, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 2.78% |
| Aug 22, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.78% |
| Aug 21, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 1.31% |
| Aug 20, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.79% |
| Aug 19, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.99% |
| Aug 16, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.36% |
| Aug 15, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 2.28% |
| Aug 14, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -0.14% |
| Aug 13, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 1.22% |
| Aug 12, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.40% |
| Aug 9, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.03% |
| Aug 8, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 2.59% |
| Aug 7, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -1.32% |
| Aug 6, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.96% |