Nasdaq - Delayed Quote USD

Fidelity Advisor Mid Cap Value Z (FIDFX)

27.82
-0.13
(-0.47%)
At close: 8:04:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202527.8227.8227.8227.8227.82-
May 29, 202527.9527.9527.9527.9527.95-
May 28, 202527.8627.8627.8627.8627.86-
May 27, 202528.1628.1628.1628.1628.16-
May 23, 202527.5727.5727.5727.5727.57-
May 22, 202527.6727.6727.6727.6727.67-
May 21, 202527.7227.7227.7227.7227.72-
May 20, 202528.5228.5228.5228.5228.52-
May 19, 202528.6128.6128.6128.6128.61-
May 16, 202528.7428.7428.7428.7428.74-
May 15, 202528.4528.4528.4528.4528.45-
May 14, 202528.3528.3528.3528.3528.35-
May 13, 202528.5628.5628.5628.5628.56-
May 12, 202528.3428.3428.3428.3428.34-
May 9, 202527.3327.3327.3327.3327.33-
May 8, 202527.3127.3127.3127.3127.31-
May 7, 202526.7626.7626.7626.7626.76-
May 6, 202526.7626.7626.7626.7626.76-
May 5, 202526.8626.8626.8626.8626.86-
May 2, 202527.0127.0127.0127.0127.01-
May 1, 202526.4726.4726.4726.4726.47-
Apr 30, 202526.3826.3826.3826.3826.38-
Apr 29, 202526.4926.4926.4926.4926.49-
Apr 28, 202526.3726.3726.3726.3726.37-
Apr 25, 202526.2526.2526.2526.2526.25-
Apr 24, 202526.3626.3626.3626.3626.36-
Apr 23, 202525.8025.8025.8025.8025.80-
Apr 22, 202525.4725.4725.4725.4725.47-
Apr 21, 202524.7924.7924.7924.7924.79-
Apr 17, 202525.3925.3925.3925.3925.39-
Apr 16, 202525.1125.1125.1125.1125.11-
Apr 15, 202525.3325.3325.3325.3325.33-
Apr 14, 202525.4425.4425.4425.4425.44-
Apr 11, 202525.1325.1325.1325.1325.13-
Apr 10, 202524.8324.8324.8324.8324.83-
Apr 9, 202525.9525.9525.9525.9525.95-
Apr 8, 202523.7523.7523.7523.7523.75-
Apr 7, 202524.3024.3024.3024.3024.30-
Apr 4, 202524.6324.6324.6324.6324.63-
Apr 3, 202526.0426.0426.0426.0426.04-
Apr 2, 202527.8627.8627.8627.8627.86-
Apr 1, 202527.4327.4327.4327.4327.43-
Mar 31, 202527.2927.2927.2927.2927.29-
Mar 28, 202527.2027.2027.2027.2027.20-
Mar 27, 202527.6727.6727.6727.6727.67-
Mar 26, 202527.7727.7727.7727.7727.77-
Mar 25, 202527.8527.8527.8527.8527.85-
Mar 24, 202527.9727.9727.9727.9727.97-
Mar 21, 202527.3327.3327.3327.3327.33-
Mar 20, 202527.5527.5527.5527.5527.55-
Mar 19, 202527.6727.6727.6727.6727.67-
Mar 18, 202527.3527.3527.3527.3527.35-
Mar 17, 202527.5027.5027.5027.5027.50-
Mar 14, 202527.1227.1227.1227.1227.12-
Mar 13, 202526.4626.4626.4626.4626.46-
Mar 12, 202526.8426.8426.8426.8426.84-
Mar 11, 202526.8326.8326.8326.8326.83-
Mar 10, 202526.9426.9426.9426.9426.94-
Mar 7, 2025 0 Dividend
Mar 7, 202527.5927.5927.5927.5927.59-
Mar 7, 2025 1.09 Capital Gains
Mar 6, 202528.5028.5028.5028.5027.41-
Mar 5, 202528.8728.8728.8728.8727.76-
Mar 4, 202528.5128.5128.5128.5127.42-
Mar 3, 202529.0829.0829.0829.0827.97-
Feb 28, 202529.7729.7729.7729.7728.63-
Feb 27, 202529.5529.5529.5529.5528.42-
Feb 26, 202529.9029.9029.9029.9028.75-
Feb 25, 202529.8129.8129.8129.8128.67-
Feb 24, 202529.8129.8129.8129.8128.67-
Feb 21, 202529.8729.8729.8729.8728.73-
Feb 20, 202530.6230.6230.6230.6229.45-
Feb 19, 202530.8130.8130.8130.8129.63-
Feb 18, 202530.9030.9030.9030.9029.72-
Feb 14, 202530.6230.6230.6230.6229.45-
Feb 13, 202530.5730.5730.5730.5729.40-
Feb 12, 202530.2730.2730.2730.2729.11-
Feb 11, 202530.5130.5130.5130.5129.34-
Feb 10, 202530.5130.5130.5130.5129.34-
Feb 7, 202530.5030.5030.5030.5029.33-
Feb 6, 202530.7930.7930.7930.7929.61-
Feb 5, 202530.8730.8730.8730.8729.69-
Feb 4, 202530.6330.6330.6330.6329.46-
Feb 3, 202530.4430.4430.4430.4429.27-
Jan 31, 202530.8230.8230.8230.8229.64-
Jan 30, 202531.2131.2131.2131.2130.01-
Jan 29, 202530.8730.8730.8730.8729.69-
Jan 28, 202530.8830.8830.8830.8829.70-
Jan 27, 202531.0031.0031.0031.0029.81-
Jan 24, 202531.2131.2131.2131.2130.01-
Jan 23, 202531.2031.2031.2031.2030.00-
Jan 22, 202531.0431.0431.0431.0429.85-
Jan 21, 202531.2531.2531.2531.2530.05-
Jan 17, 202530.7630.7630.7630.7629.58-
Jan 16, 202530.5930.5930.5930.5929.42-
Jan 15, 202530.4030.4030.4030.4029.24-
Jan 14, 202529.9629.9629.9629.9628.81-
Jan 13, 202529.6229.6229.6229.6228.49-
Jan 10, 202529.4229.4229.4229.4228.29-
Jan 8, 202529.9029.9029.9029.9028.75-
Jan 7, 202530.0830.0830.0830.0828.93-
Jan 6, 202530.2030.2030.2030.2029.04-
Jan 3, 202530.1330.1330.1330.1328.98-
Jan 2, 202529.7329.7329.7329.7328.59-
Dec 31, 202429.7729.7729.7729.7728.63-
Dec 30, 202429.6329.6329.6329.6328.49-
Dec 27, 202429.8429.8429.8429.8428.70-
Dec 26, 202430.1030.1030.1030.1028.95-
Dec 24, 202430.0230.0230.0230.0228.87-
Dec 23, 202429.7929.7929.7929.7928.65-
Dec 20, 2024 0.306 Dividend
Dec 20, 202429.7129.7129.7129.7128.57-
Dec 20, 2024 2.67 Capital Gains
Dec 19, 202432.2632.2632.2632.2628.17-
Dec 18, 202432.4432.4432.4432.4428.32-
Dec 17, 202433.5933.5933.5933.5929.33-
Dec 16, 202433.9933.9933.9933.9929.68-
Dec 13, 202434.1234.1234.1234.1229.79-
Dec 12, 202434.2734.2734.2734.2729.92-
Dec 11, 202434.4434.4434.4434.4430.07-
Dec 10, 202434.3334.3334.3334.3329.97-
Dec 9, 202434.6934.6934.6934.6930.29-
Dec 6, 202434.8334.8334.8334.8330.41-
Dec 5, 202434.9934.9934.9934.9930.55-
Dec 4, 202435.2735.2735.2735.2730.79-
Dec 3, 202435.2735.2735.2735.2730.79-
Dec 2, 202435.3735.3735.3735.3730.88-
Nov 29, 202435.4835.4835.4835.4830.98-
Nov 27, 202435.4235.4235.4235.4230.93-
Nov 26, 202435.4635.4635.4635.4630.96-
Nov 25, 202435.6535.6535.6535.6531.13-
Nov 22, 202435.1535.1535.1535.1530.69-
Nov 21, 202434.7434.7434.7434.7430.33-
Nov 20, 202434.1934.1934.1934.1929.85-
Nov 19, 202434.0834.0834.0834.0829.76-
Nov 18, 202434.0634.0634.0634.0629.74-
Nov 15, 202433.9033.9033.9033.9029.60-
Nov 14, 202434.0934.0934.0934.0929.76-
Nov 13, 202434.3534.3534.3534.3529.99-
Nov 12, 202434.5534.5534.5534.5530.17-
Nov 11, 202434.9934.9934.9934.9930.55-
Nov 8, 202434.6534.6534.6534.6530.25-
Nov 7, 202434.4834.4834.4834.4830.11-
Nov 6, 202434.4634.4634.4634.4630.09-
Nov 5, 202433.2833.2833.2833.2829.06-
Nov 4, 202432.8132.8132.8132.8128.65-
Nov 1, 202432.7632.7632.7632.7628.60-
Oct 31, 202432.7632.7632.7632.7628.60-
Oct 30, 202433.1333.1333.1333.1328.93-
Oct 29, 202432.9732.9732.9732.9728.79-
Oct 28, 202433.1933.1933.1933.1928.98-
Oct 25, 202432.8332.8332.8332.8328.66-
Oct 24, 202433.0733.0733.0733.0728.87-
Oct 23, 202433.0233.0233.0233.0228.83-
Oct 22, 202433.0833.0833.0833.0828.88-
Oct 21, 202433.2033.2033.2033.2028.99-
Oct 18, 202433.7033.7033.7033.7029.42-
Oct 17, 202433.7433.7433.7433.7429.46-
Oct 16, 202433.8133.8133.8133.8129.52-
Oct 15, 202433.4133.4133.4133.4129.17-
Oct 14, 202433.5433.5433.5433.5429.28-
Oct 11, 202433.3233.3233.3233.3229.09-
Oct 10, 202432.8832.8832.8832.8828.71-
Oct 9, 202433.1133.1133.1133.1128.91-
Oct 8, 202432.9232.9232.9232.9228.74-
Oct 7, 202432.9932.9932.9932.9928.80-
Oct 4, 202433.2433.2433.2433.2429.02-
Oct 3, 202432.8832.8832.8832.8828.71-
Oct 2, 202433.0533.0533.0533.0528.86-
Oct 1, 202433.1833.1833.1833.1828.97-
Sep 30, 202433.4233.4233.4233.4229.18-
Sep 27, 202433.4033.4033.4033.4029.16-
Sep 26, 202433.2033.2033.2033.2028.99-
Sep 25, 202432.9832.9832.9832.9828.80-
Sep 24, 202433.2633.2633.2633.2629.04-
Sep 23, 202433.2433.2433.2433.2429.02-
Sep 20, 202433.1233.1233.1233.1228.92-
Sep 19, 202433.3033.3033.3033.3029.07-
Sep 18, 202432.7532.7532.7532.7528.59-
Sep 17, 202432.7532.7532.7532.7528.59-
Sep 16, 202432.5432.5432.5432.5428.41-
Sep 13, 202432.3032.3032.3032.3028.20-
Sep 12, 202431.6931.6931.6931.6927.67-
Sep 11, 202431.3831.3831.3831.3827.40-
Sep 10, 202431.2131.2131.2131.2127.25-
Sep 9, 202431.3531.3531.3531.3527.37-
Sep 6, 202431.1931.1931.1931.1927.23-
Sep 5, 202431.6531.6531.6531.6527.63-
Sep 4, 202431.8331.8331.8331.8327.79-
Sep 3, 202431.9931.9931.9931.9927.93-
Aug 30, 202432.6832.6832.6832.6828.53-
Aug 29, 202432.4232.4232.4232.4228.31-
Aug 28, 202432.3532.3532.3532.3528.25-
Aug 27, 202432.4932.4932.4932.4928.37-
Aug 26, 202432.5932.5932.5932.5928.45-
Aug 23, 202432.6232.6232.6232.6228.48-
Aug 22, 202431.8731.8731.8731.8727.83-
Aug 21, 202431.9731.9731.9731.9727.91-
Aug 20, 202431.6731.6731.6731.6727.65-
Aug 19, 202431.9231.9231.9231.9227.87-
Aug 16, 202431.6831.6831.6831.6827.66-
Aug 15, 202431.6331.6331.6331.6327.62-
Aug 14, 202431.0431.0431.0431.0427.10-
Aug 13, 202430.9830.9830.9830.9827.05-
Aug 12, 202430.5030.5030.5030.5026.63-
Aug 9, 202430.7330.7330.7330.7326.83-
Aug 8, 202430.6530.6530.6530.6526.76-
Aug 7, 202430.0730.0730.0730.0726.25-
Aug 6, 202430.3330.3330.3330.3326.48-
Aug 5, 202430.0930.0930.0930.0926.27-
Aug 2, 202430.9130.9130.9130.9126.99-
Aug 1, 202431.7531.7531.7531.7527.72-
Jul 31, 202432.3232.3232.3232.3228.22-
Jul 30, 202432.1432.1432.1432.1428.06-
Jul 29, 202431.9331.9331.9331.9327.88-
Jul 26, 202431.9031.9031.9031.9027.85-
Jul 25, 202431.3631.3631.3631.3627.38-
Jul 24, 202431.0631.0631.0631.0627.12-
Jul 23, 202431.6231.6231.6231.6227.61-
Jul 22, 202431.5831.5831.5831.5827.57-
Jul 19, 202431.2631.2631.2631.2627.29-
Jul 18, 202431.4731.4731.4731.4727.48-
Jul 17, 202431.8131.8131.8131.8127.77-
Jul 16, 202432.0332.0332.0332.0327.97-
Jul 15, 202431.2431.2431.2431.2427.28-
Jul 12, 202431.1131.1131.1131.1127.16-
Jul 11, 202430.8030.8030.8030.8026.89-
Jul 10, 202430.0730.0730.0730.0726.25-
Jul 9, 202429.7429.7429.7429.7425.97-
Jul 8, 202429.8929.8929.8929.8926.10-
Jul 5, 202429.7929.7929.7929.7926.01-
Jul 3, 202430.0330.0330.0330.0326.22-
Jul 2, 202429.9529.9529.9529.9526.15-
Jul 1, 202429.7929.7929.7929.7926.01-
Jun 28, 202430.0830.0830.0830.0826.26-
Jun 27, 202429.9729.9729.9729.9726.17-
Jun 26, 202429.9429.9429.9429.9426.14-
Jun 25, 202430.0430.0430.0430.0426.23-
Jun 24, 202430.3830.3830.3830.3826.53-
Jun 21, 202430.1530.1530.1530.1526.32-
Jun 20, 202430.1630.1630.1630.1626.33-
Jun 18, 202430.1530.1530.1530.1526.32-
Jun 17, 202430.1030.1030.1030.1026.28-
Jun 14, 202429.9129.9129.9129.9126.11-
Jun 13, 202430.3130.3130.3130.3126.46-
Jun 12, 202430.5230.5230.5230.5226.65-
Jun 11, 202430.2430.2430.2430.2426.40-
Jun 10, 202430.4130.4130.4130.4126.55-
Jun 7, 202430.3230.3230.3230.3226.47-
Jun 6, 202430.5230.5230.5230.5226.65-
Jun 5, 202430.6930.6930.6930.6926.80-
Jun 4, 202430.4230.4230.4230.4226.56-
Jun 3, 202430.8330.8330.8330.8326.92-
May 31, 202431.1231.1231.1231.1227.17-

Related Tickers