Fidelity Advisor Small Cap Fund - Class Z (FZAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.16
+0.33 (0.98%)
Jul 25, 2025, 4:00 PM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 18, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.63% |
| Jun 17, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.62% |
| Jun 16, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.04% |
| Jun 13, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -1.61% |
| Jun 12, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.19% |
| Jun 11, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.22% |
| Jun 10, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.47% |
| Jun 9, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.31% |
| 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% |