Fidelity Advisor Small Cap Fund - Class Z (FZAOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.51
-0.04 (-0.13%)
At close: Jun 4, 2025
FZAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.33% |
| Jun 5, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.19% |
| Jun 4, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.13% |
| Jun 3, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.77% |
| Jun 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.06% |
| May 30, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.35% |
| May 29, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.48% |
| May 28, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.43% |
| May 27, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 2.14% |
| May 23, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.29% |
| May 22, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.23% |
| May 21, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -2.77% |
| May 20, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.03% |
| May 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.50% |
| May 16, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.85% |
| May 15, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.48% |
| May 14, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.91% |
| May 13, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.82% |
| May 12, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 3.54% |
| May 9, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.07% |
| May 8, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1.36% |
| May 7, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.23% |
| May 6, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.02% |
| May 5, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.56% |
| May 2, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 2.25% |
| May 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.57% |
| Apr 30, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.30% |
| Apr 29, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.54% |
| Apr 28, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.24% |
| Apr 25, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| Apr 24, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 2.50% |
| Apr 23, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.34% |
| 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% |