Fidelity Advisor Small Cap Fund - Class Z (FZAOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.57
+1.08 (3.54%)
May 12, 2025, 4:00 PM EDT
FZAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |