Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Fidelity Advisor Semiconductors I (FELIX)

76.37
+1.17
+(1.56%)
At close: 8:04:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202575.2075.2075.2075.2075.20-
May 6, 202575.2075.2075.2075.2075.20-
May 5, 202575.8675.8675.8675.8675.86-
May 2, 202576.8576.8576.8576.8576.85-
May 1, 202574.3774.3774.3774.3774.37-
Apr 30, 202573.3073.3073.3073.3073.30-
Apr 29, 202572.7572.7572.7572.7572.75-
Apr 28, 202573.4473.4473.4473.4473.44-
Apr 25, 202573.9273.9273.9273.9273.92-
Apr 24, 202572.5372.5372.5372.5372.53-
Apr 23, 202568.6968.6968.6968.6968.69-
Apr 22, 202565.9565.9565.9565.9565.95-
Apr 21, 202564.6564.6564.6564.6564.65-
Apr 17, 202566.5266.5266.5266.5266.52-
Apr 16, 202567.2067.2067.2067.2067.20-
Apr 15, 202570.2070.2070.2070.2070.20-
Apr 14, 202569.7569.7569.7569.7569.75-
Apr 11, 202569.6669.6669.6669.6669.66-
Apr 10, 202567.8367.8367.8367.8367.83-
Apr 9, 202573.5873.5873.5873.5873.58-
Apr 8, 202562.0362.0362.0362.0362.03-
Apr 7, 202563.9763.9763.9763.9763.97-
Apr 4, 202562.1062.1062.1062.1062.10-
Apr 3, 202566.8666.8666.8666.8666.86-
Apr 2, 202574.8274.8274.8274.8274.82-
Apr 1, 202573.9573.9573.9573.9573.95-
Mar 31, 202573.3673.3673.3673.3673.36-
Mar 28, 202573.8273.8273.8273.8273.82-
Mar 27, 202575.9675.9675.9675.9675.96-
Mar 26, 202577.8077.8077.8077.8077.80-
Mar 25, 202580.9580.9580.9580.9580.95-
Mar 24, 202581.6581.6581.6581.6581.65-
Mar 21, 202579.3979.3979.3979.3979.39-
Mar 20, 202580.2380.2380.2380.2380.23-
Mar 19, 202580.4980.4980.4980.4980.49-
Mar 18, 202579.4379.4379.4379.4379.43-
Mar 17, 202581.1981.1981.1981.1981.19-
Mar 14, 202580.7380.7380.7380.7380.73-
Mar 13, 202577.8077.8077.8077.8077.80-
Mar 12, 202578.8378.8378.8378.8378.83-
Mar 11, 202576.3176.3176.3176.3176.31-
Mar 10, 202576.1076.1076.1076.1076.10-
Mar 7, 202579.9779.9779.9779.9779.97-
Mar 6, 202577.4377.4377.4377.4377.43-
Mar 5, 202582.0682.0682.0682.0682.06-
Mar 4, 202580.2580.2580.2580.2580.25-
Mar 3, 202579.6079.6079.6079.6079.60-
Feb 28, 202583.7783.7783.7783.7783.77-
Feb 27, 202582.3782.3782.3782.3782.37-
Feb 26, 202588.3088.3088.3088.3088.30-
Feb 25, 202586.1386.1386.1386.1386.13-
Feb 24, 202588.3288.3288.3288.3288.32-
Feb 21, 202591.0391.0391.0391.0391.03-
Feb 20, 202594.2794.2794.2794.2794.27-
Feb 19, 202594.4794.4794.4794.4794.47-
Feb 18, 202593.7393.7393.7393.7393.73-
Feb 14, 202592.4292.4292.4292.4292.42-
Feb 13, 202591.4691.4691.4691.4691.46-
Feb 12, 202590.4090.4090.4090.4090.40-
Feb 11, 202590.5590.5590.5590.5590.55-
Feb 10, 202590.8890.8890.8890.8890.88-
Feb 7, 202589.6489.6489.6489.6489.64-
Feb 6, 202590.5790.5790.5790.5790.57-
Feb 5, 202589.7889.7889.7889.7889.78-
Feb 4, 202586.8786.8786.8786.8786.87-
Feb 3, 202586.2486.2486.2486.2486.24-
Jan 31, 202587.8687.8687.8687.8687.86-
Jan 30, 202588.2388.2388.2388.2388.23-
Jan 29, 202586.2786.2786.2786.2786.27-
Jan 28, 202586.6886.6886.6886.6886.68-
Jan 27, 202584.2484.2484.2484.2484.24-
Jan 24, 202595.5795.5795.5795.5795.57-
Jan 23, 202597.2197.2197.2197.2197.21-
Jan 22, 202597.5397.5397.5397.5397.53-
Jan 21, 202595.7195.7195.7195.7195.71-
Jan 17, 202594.3894.3894.3894.3894.38-
Jan 16, 202591.9191.9191.9191.9191.91-
Jan 15, 202591.9691.9691.9691.9691.96-
Jan 14, 202590.0390.0390.0390.0390.03-
Jan 13, 202589.8089.8089.8089.8089.80-
Jan 10, 202590.6690.6690.6690.6690.66-
Jan 8, 202592.8592.8592.8592.8592.85-
Jan 7, 202593.7093.7093.7093.7093.70-
Jan 6, 202596.3896.3896.3896.3896.38-
Jan 3, 202593.3893.3893.3893.3893.38-
Jan 2, 202590.6890.6890.6890.6890.68-
Dec 31, 202489.3989.3989.3989.3989.39-
Dec 30, 202490.5290.5290.5290.5290.52-
Dec 27, 202491.9791.9791.9791.9791.97-
Dec 26, 2024 0 Dividend
Dec 26, 202493.2893.2893.2893.2893.28-
Dec 26, 2024 5.76 Capital Gains
Dec 24, 202498.8898.8898.8898.8893.12-
Dec 23, 202497.9397.9397.9397.9392.23-
Dec 20, 202494.9794.9794.9794.9789.44-
Dec 19, 202493.3293.3293.3293.3287.89-
Dec 18, 202494.6794.6794.6794.6789.16-
Dec 17, 202498.1498.1498.1498.1492.43-
Dec 16, 202499.7499.7499.7499.7493.93-
Dec 13, 202497.6097.6097.6097.6091.92-
Dec 12, 202494.1794.1794.1794.1788.69-
Dec 11, 202495.6895.6895.6895.6890.11-
Dec 10, 202492.8492.8492.8492.8487.43-
Dec 9, 202495.3295.3295.3295.3289.77-
Dec 6, 202496.0596.0596.0596.0590.46-
Dec 5, 202495.4795.4795.4795.4789.91-
Dec 4, 202496.5696.5696.5696.5690.94-
Dec 3, 202494.4094.4094.4094.4088.90-
Dec 2, 202494.0394.0394.0394.0388.55-
Nov 29, 202491.9491.9491.9491.9486.59-
Nov 27, 202490.3490.3490.3490.3485.08-
Nov 26, 202492.0392.0392.0392.0386.67-
Nov 25, 202492.6792.6792.6792.6787.27-
Nov 22, 202492.5292.5292.5292.5287.13-
Nov 21, 202493.0193.0193.0193.0187.59-
Nov 20, 202491.4391.4391.4391.4386.11-
Nov 19, 202491.9591.9591.9591.9586.60-
Nov 18, 202490.5490.5490.5490.5485.27-
Nov 15, 202489.9289.9289.9289.9284.68-
Nov 14, 202492.7892.7892.7892.7887.38-
Nov 13, 202492.9292.9292.9292.9287.51-
Nov 12, 202494.8694.8694.8694.8689.34-
Nov 11, 202495.2395.2395.2395.2389.68-
Nov 8, 202498.0198.0198.0198.0192.30-
Nov 7, 202498.7798.7798.7798.7793.02-
Nov 6, 202496.9696.9696.9696.9691.31-
Nov 5, 202493.9193.9193.9193.9188.44-
Nov 4, 202491.1491.1491.1491.1485.83-
Nov 1, 202491.4891.4891.4891.4886.15-
Oct 31, 202490.5290.5290.5290.5285.25-
Oct 30, 202494.6894.6894.6894.6889.17-
Oct 29, 202497.0497.0497.0497.0491.39-
Oct 28, 202495.3095.3095.3095.3089.75-
Oct 25, 202495.6595.6595.6595.6590.08-
Oct 24, 202494.3594.3594.3594.3588.86-
Oct 23, 202494.0594.0594.0594.0588.57-
Oct 22, 202495.2395.2395.2395.2389.68-
Oct 21, 202495.5195.5195.5195.5189.95-
Oct 18, 202494.6894.6894.6894.6889.17-
Oct 17, 202494.8594.8594.8594.8589.33-
Oct 16, 202493.6693.6693.6693.6688.21-
Oct 15, 202492.7192.7192.7192.7187.31-
Oct 14, 202496.9696.9696.9696.9691.31-
Oct 11, 202495.2595.2595.2595.2589.70-
Oct 10, 202494.6694.6694.6694.6689.15-
Oct 9, 202494.2894.2894.2894.2888.79-
Oct 8, 202493.3993.3993.3993.3987.95-
Oct 7, 202491.9991.9991.9991.9986.63-
Oct 4, 202491.5891.5891.5891.5886.25-
Oct 3, 202490.1890.1890.1890.1884.93-
Oct 2, 202489.4289.4289.4289.4284.21-
Oct 1, 202488.1388.1388.1388.1383.00-
Sep 30, 202490.7990.7990.7990.7985.50-
Sep 27, 202491.6291.6291.6291.6286.28-
Sep 26, 202493.3193.3193.3193.3187.88-
Sep 25, 202490.2490.2490.2490.2484.99-
Sep 24, 202489.5489.5489.5489.5484.33-
Sep 23, 202487.8887.8887.8887.8882.76-
Sep 20, 202487.5187.5187.5187.5182.41-
Sep 19, 202488.7388.7388.7388.7383.56-
Sep 18, 202485.2785.2785.2785.2780.30-
Sep 17, 202486.2286.2286.2286.2281.20-
Sep 16, 202486.2186.2186.2186.2181.19-
Sep 13, 202487.8487.8487.8487.8482.72-
Sep 12, 202486.5786.5786.5786.5781.53-
Sep 11, 202486.4086.4086.4086.4081.37-
Sep 10, 202482.0682.0682.0682.0677.28-
Sep 9, 202481.2881.2881.2881.2876.55-
Sep 6, 202479.3879.3879.3879.3874.76-
Sep 5, 202483.1383.1383.1383.1378.29-
Sep 4, 202483.3283.3283.3283.3278.47-
Sep 3, 202483.3983.3983.3983.3978.53-
Aug 30, 202490.6290.6290.6290.6285.34-
Aug 29, 202488.9688.9688.9688.9683.78-
Aug 28, 202489.9389.9389.9389.9384.69-
Aug 27, 202491.5791.5791.5791.5786.24-
Aug 26, 202490.5890.5890.5890.5885.31-
Aug 23, 202492.6792.6792.6792.6787.27-
Aug 22, 202490.0990.0990.0990.0984.84-
Aug 21, 202493.2793.2793.2793.2787.84-
Aug 20, 202492.2592.2592.2592.2586.88-
Aug 19, 202493.7493.7493.7493.7488.28-
Aug 16, 202491.7691.7691.7691.7686.42-
Aug 15, 202491.5791.5791.5791.5786.24-
Aug 14, 202487.4187.4187.4187.4182.32-
Aug 13, 202487.3987.3987.3987.3982.30-
Aug 12, 202483.9383.9383.9383.9379.04-
Aug 9, 202483.1183.1183.1183.1178.27-
Aug 8, 202483.2783.2783.2783.2778.42-
Aug 7, 202478.0378.0378.0378.0373.49-
Aug 6, 202480.6080.6080.6080.6075.91-
Aug 5, 202479.5379.5379.5379.5374.90-
Aug 2, 202481.2881.2881.2881.2876.55-
Aug 1, 202484.6184.6184.6184.6179.68-
Jul 31, 202490.7490.7490.7490.7485.46-
Jul 30, 202483.8583.8583.8583.8578.97-
Jul 29, 202487.9887.9887.9887.9882.86-
Jul 26, 202487.9987.9987.9987.9982.87-
Jul 25, 202486.5486.5486.5486.5481.50-
Jul 24, 202488.5688.5688.5688.5683.40-
Jul 23, 202493.7893.7893.7893.7888.32-
Jul 22, 202495.4495.4495.4495.4489.88-
Jul 19, 202491.6491.6491.6491.6486.30-
Jul 18, 202494.4394.4394.4394.4388.93-
Jul 17, 202493.9593.9593.9593.9588.48-
Jul 16, 2024100.48100.48100.48100.4894.63-
Jul 15, 2024100.36100.36100.36100.3694.52-
Jul 12, 2024100.57100.57100.57100.5794.71-
Jul 11, 202498.9798.9798.9798.9793.21-
Jul 10, 2024102.93102.93102.93102.9396.94-
Jul 9, 2024100.36100.36100.36100.3694.52-
Jul 8, 2024100.22100.22100.22100.2294.38-
Jul 5, 202498.7398.7398.7398.7392.98-
Jul 3, 202499.1199.1199.1199.1193.34-
Jul 2, 202496.9096.9096.9096.9091.26-
Jul 1, 202495.9495.9495.9495.9490.35-
Jun 28, 202495.9295.9295.9295.9290.33-
Jun 27, 202495.5195.5195.5195.5189.95-
Jun 26, 202496.4096.4096.4096.4090.79-
Jun 25, 202496.4896.4896.4896.4890.86-
Jun 24, 202493.8693.8693.8693.8688.39-
Jun 21, 202497.1997.1997.1997.1991.53-
Jun 20, 202498.6898.6898.6898.6892.93-
Jun 18, 2024101.59101.59101.59101.5995.67-
Jun 17, 202499.7999.7999.7999.7993.98-
Jun 14, 202498.8698.8698.8698.8693.10-
Jun 13, 202498.9898.9898.9898.9893.22-
Jun 12, 202497.8897.8897.8897.8892.18-
Jun 11, 202494.9694.9694.9694.9689.43-
Jun 10, 202495.1295.1295.1295.1289.58-
Jun 7, 202493.6593.6593.6593.6588.20-
Jun 6, 202494.0794.0794.0794.0788.59-
Jun 5, 202495.0095.0095.0095.0089.47-
Jun 4, 202490.6490.6490.6490.6485.36-
Jun 3, 202491.3191.3191.3191.3185.99-
May 31, 202490.0790.0790.0790.0784.83-
May 30, 202491.0291.0291.0291.0285.72-
May 29, 202492.2492.2492.2492.2486.87-
May 28, 202493.5093.5093.5093.5088.06-
May 24, 202491.2291.2291.2291.2285.91-
May 23, 202489.5489.5489.5489.5484.33-
May 22, 202488.6388.6388.6388.6383.47-
May 21, 202488.0488.0488.0488.0482.91-
May 20, 202488.1088.1088.1088.1082.97-
May 17, 202486.3686.3686.3686.3681.33-
May 16, 202487.1287.1287.1287.1282.05-
May 15, 202487.7587.7587.7587.7582.64-
May 14, 202485.3585.3585.3585.3580.38-
May 13, 202484.0884.0884.0884.0879.18-
May 10, 202483.7083.7083.7083.7078.83-
May 9, 202482.9682.9682.9682.9678.13-
May 8, 202483.5383.5383.5383.5378.67-

Related Tickers