Fidelity Advisor Small Cap Fund - Class Z (FZAOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.41
+0.21 (0.74%)
Apr 17, 2025, 4:00 PM EDT
FZAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 2.53% |
| Apr 21, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -2.53% |
| Apr 17, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.74% |
| Apr 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.05% |
| Apr 15, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.31% |
| Apr 14, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 1.24% |
| Apr 11, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 1.55% |
| Apr 10, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -3.90% |
| Apr 9, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 9.04% |
| Apr 8, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -2.39% |
| Apr 7, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -1.24% |
| Apr 4, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -4.14% |
| Apr 3, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -6.69% |
| Apr 2, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.95% |
| Apr 1, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.47% |
| Mar 31, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.17% |
| Mar 28, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.89% |
| Mar 27, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.74% |
| Mar 26, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.90% |
| Mar 25, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.32% |
| Mar 24, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 2.69% |
| Mar 21, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.59% |
| Mar 20, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.78% |
| Mar 19, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.55% |
| Mar 18, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.75% |
| Mar 17, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.06% |
| Mar 14, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 2.05% |
| Mar 13, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.33% |
| Mar 12, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.13% |
| Mar 11, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.27% |
| Mar 10, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -2.15% |
| Mar 7, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.36% |
| Mar 6, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.61% |
| Mar 5, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 1.37% |
| Mar 4, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -1.41% |
| Mar 3, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -2.38% |
| Feb 28, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.79% |
| Feb 27, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.65% |
| Feb 26, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.22% |
| Feb 25, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.06% |
| Feb 24, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.92% |
| Feb 21, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -1.03% |
| Feb 20, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -1.28% |
| Feb 19, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.50% |
| Feb 18, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.54% |
| Feb 14, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.06% |
| Feb 13, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 1.15% |
| Feb 12, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.63% |
| Feb 11, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.42% |
| Feb 10, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.03% |