Nasdaq - Delayed Quote USD

Fidelity Advisor Utilities Z (FIKIX)

46.35
+0.64
+(1.40%)
At close: 8:00:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202545.7145.7145.7145.7145.71-
May 14, 202545.7145.7145.7145.7145.71-
May 13, 202545.8245.8245.8245.8245.82-
May 12, 202545.5745.5745.5745.5745.57-
May 9, 202545.9645.9645.9645.9645.96-
May 8, 202545.9245.9245.9245.9245.92-
May 7, 202546.3646.3646.3646.3646.36-
May 6, 202546.3646.3646.3646.3646.36-
May 5, 202545.9645.9645.9645.9645.96-
May 2, 202546.0546.0546.0546.0546.05-
May 1, 202545.7445.7445.7445.7445.74-
Apr 30, 202545.7245.7245.7245.7245.72-
Apr 29, 202545.8245.8245.8245.8245.82-
Apr 28, 202545.5745.5745.5745.5745.57-
Apr 25, 202545.3045.3045.3045.3045.30-
Apr 24, 202545.4145.4145.4145.4145.41-
Apr 23, 202545.3345.3345.3345.3345.33-
Apr 22, 202545.2845.2845.2845.2845.28-
Apr 21, 202544.2044.2044.2044.2044.20-
Apr 17, 202545.1445.1445.1445.1445.14-
Apr 16, 202544.7344.7344.7344.7344.73-
Apr 15, 202545.0545.0545.0545.0545.05-
Apr 14, 202544.9744.9744.9744.9744.97-
Apr 11, 202544.3044.3044.3044.3044.30-
Apr 10, 202543.6943.6943.6943.6943.69-
Apr 9, 202543.9243.9243.9243.9243.92-
Apr 8, 202542.5342.5342.5342.5342.53-
Apr 7, 202542.7342.7342.7342.7342.73-
Apr 4, 2025 0.221 Dividend
Apr 4, 202543.4243.4243.4243.4243.42-
Apr 3, 202546.0546.0546.0546.0545.83-
Apr 2, 202546.4046.4046.4046.4046.18-
Apr 1, 202546.1546.1546.1546.1545.93-
Mar 31, 202546.0046.0046.0046.0045.78-
Mar 28, 202545.5745.5745.5745.5745.35-
Mar 27, 202545.3145.3145.3145.3145.09-
Mar 26, 202545.4045.4045.4045.4045.18-
Mar 25, 202545.2045.2045.2045.2044.98-
Mar 24, 202545.8645.8645.8645.8645.64-
Mar 21, 202545.8045.8045.8045.8045.58-
Mar 20, 202546.1246.1246.1246.1245.90-
Mar 19, 202545.9345.9345.9345.9345.71-
Mar 18, 202545.7545.7545.7545.7545.53-
Mar 17, 202546.0446.0446.0446.0445.82-
Mar 14, 202545.8145.8145.8145.8145.59-
Mar 13, 202544.9444.9444.9444.9444.72-
Mar 12, 202544.8644.8644.8644.8644.64-
Mar 11, 202544.9044.9044.9044.9044.68-
Mar 10, 202544.9444.9444.9444.9444.72-
Mar 7, 202544.6144.6144.6144.6144.40-
Mar 6, 202544.0644.0644.0644.0643.85-
Mar 5, 202545.0345.0345.0345.0344.81-
Mar 4, 202545.3045.3045.3045.3045.08-
Mar 3, 202546.0946.0946.0946.0945.87-
Feb 28, 202546.1346.1346.1346.1345.91-
Feb 27, 202545.3945.3945.3945.3945.17-
Feb 26, 202546.3746.3746.3746.3746.15-
Feb 25, 202546.1646.1646.1646.1645.94-
Feb 24, 202546.5946.5946.5946.5946.37-
Feb 21, 202546.8346.8346.8346.8346.61-
Feb 20, 202546.9046.9046.9046.9046.67-
Feb 19, 202546.9646.9646.9646.9646.73-
Feb 18, 202546.7846.7846.7846.7846.56-
Feb 14, 202546.3146.3146.3146.3146.09-
Feb 13, 202546.4746.4746.4746.4746.25-
Feb 12, 202546.4146.4146.4146.4146.19-
Feb 11, 202546.4846.4846.4846.4846.26-
Feb 10, 202546.3046.3046.3046.3046.08-
Feb 7, 202545.8845.8845.8845.8845.66-
Feb 6, 202546.0446.0446.0446.0445.82-
Feb 5, 202546.0046.0046.0046.0045.78-
Feb 4, 202545.5445.5445.5445.5445.32-
Feb 3, 202545.8345.8345.8345.8345.61-
Jan 31, 202545.6345.6345.6345.6345.41-
Jan 30, 202545.9145.9145.9145.9145.69-
Jan 29, 202544.9044.9044.9044.9044.68-
Jan 28, 202544.7444.7444.7444.7444.53-
Jan 27, 202545.1245.1245.1245.1244.90-
Jan 24, 202546.9246.9246.9246.9246.69-
Jan 23, 202546.5346.5346.5346.5346.31-
Jan 22, 202546.2846.2846.2846.2846.06-
Jan 21, 202547.2047.2047.2047.2046.97-
Jan 17, 202546.3846.3846.3846.3846.16-
Jan 16, 202546.3746.3746.3746.3746.15-
Jan 15, 202545.2745.2745.2745.2745.05-
Jan 14, 202544.6044.6044.6044.6044.39-
Jan 13, 202544.0144.0144.0144.0143.80-
Jan 10, 202544.6344.6344.6344.6344.42-
Jan 8, 202545.0245.0245.0245.0244.80-
Jan 7, 202545.3045.3045.3045.3045.08-
Jan 6, 202545.4145.4145.4145.4145.19-
Jan 3, 202545.8845.8845.8845.8845.66-
Jan 2, 202545.2945.2945.2945.2945.07-
Dec 31, 202444.8944.8944.8944.8944.67-
Dec 30, 202444.9544.9544.9544.9544.73-
Dec 27, 202445.0945.0945.0945.0944.87-
Dec 26, 202445.2945.2945.2945.2945.07-
Dec 24, 202445.4345.4345.4345.4345.21-
Dec 23, 202445.0945.0945.0945.0944.87-
Dec 20, 2024 0.258 Dividend
Dec 20, 202444.9044.9044.9044.9044.68-
Dec 20, 2024 1.64 Capital Gains
Dec 19, 202446.1146.1146.1146.1144.00-
Dec 18, 202445.8345.8345.8345.8343.73-
Dec 17, 202446.9746.9746.9746.9744.82-
Dec 16, 202447.2947.2947.2947.2945.13-
Dec 13, 202447.6247.6247.6247.6245.44-
Dec 12, 202447.6047.6047.6047.6045.42-
Dec 11, 202447.6247.6247.6247.6245.44-
Dec 10, 202447.7447.7447.7447.7445.56-
Dec 9, 202448.2048.2048.2048.2046.00-
Dec 6, 202448.9048.9048.9048.9046.66-
Dec 5, 202449.4949.4949.4949.4947.23-
Dec 4, 202449.4249.4249.4249.4247.16-
Dec 3, 202449.2149.2149.2149.2146.96-
Dec 2, 202449.5549.5549.5549.5547.28-
Nov 29, 202450.6250.6250.6250.6248.31-
Nov 27, 202450.5350.5350.5350.5348.22-
Nov 26, 202450.6050.6050.6050.6048.29-
Nov 25, 202449.8749.8749.8749.8747.59-
Nov 22, 202449.8549.8549.8549.8547.57-
Nov 21, 202450.0350.0350.0350.0347.74-
Nov 20, 202449.0449.0449.0449.0446.80-
Nov 19, 202449.0249.0249.0249.0246.78-
Nov 18, 202448.6248.6248.6248.6246.40-
Nov 15, 202448.2148.2148.2148.2146.01-
Nov 14, 202447.5347.5347.5347.5345.36-
Nov 13, 202447.7747.7747.7747.7745.59-
Nov 12, 202447.8447.8447.8447.8445.65-
Nov 11, 202448.3148.3148.3148.3146.10-
Nov 8, 202448.0848.0848.0848.0845.88-
Nov 7, 202447.2047.2047.2047.2045.04-
Nov 6, 202446.8446.8446.8446.8444.70-
Nov 5, 202446.9146.9146.9146.9144.77-
Nov 4, 202446.0546.0546.0546.0543.94-
Nov 1, 202446.6446.6446.6446.6444.51-
Oct 31, 202447.8647.8647.8647.8645.67-
Oct 30, 202447.1647.1647.1647.1645.00-
Oct 29, 202447.2847.2847.2847.2845.12-
Oct 28, 202448.2548.2548.2548.2546.04-
Oct 25, 202447.8047.8047.8047.8045.61-
Oct 24, 202448.4048.4048.4048.4046.19-
Oct 23, 202448.6548.6548.6548.6546.43-
Oct 22, 202448.2748.2748.2748.2746.06-
Oct 21, 202448.4848.4848.4848.4846.26-
Oct 18, 202448.6348.6348.6348.6346.41-
Oct 17, 202448.3248.3248.3248.3246.11-
Oct 16, 202448.9248.9248.9248.9246.68-
Oct 15, 202447.9347.9347.9347.9345.74-
Oct 14, 202447.8347.8347.8347.8345.64-
Oct 11, 202447.1147.1147.1147.1144.96-
Oct 10, 202446.8046.8046.8046.8044.66-
Oct 9, 202446.9446.9446.9446.9444.79-
Oct 8, 202447.4747.4747.4747.4745.30-
Oct 7, 202447.5447.5447.5447.5445.37-
Oct 4, 2024 0.286 Dividend
Oct 4, 202448.6348.6348.6348.6346.41-
Oct 3, 202448.7848.7848.7848.7846.28-
Oct 2, 202448.6948.6948.6948.6946.19-
Oct 1, 202448.7548.7548.7548.7546.25-
Sep 30, 202448.4048.4048.4048.4045.92-
Sep 27, 202448.2348.2348.2348.2345.76-
Sep 26, 202447.7047.7047.7047.7045.25-
Sep 25, 202448.1048.1048.1048.1045.63-
Sep 24, 202447.7147.7147.7147.7145.26-
Sep 23, 202447.9847.9847.9847.9845.52-
Sep 20, 202447.5147.5147.5147.5145.07-
Sep 19, 202446.0046.0046.0046.0043.64-
Sep 18, 202446.1646.1646.1646.1643.79-
Sep 17, 202446.4246.4246.4246.4244.04-
Sep 16, 202446.4346.4346.4346.4344.05-
Sep 13, 202446.0146.0146.0146.0143.65-
Sep 12, 202445.2545.2545.2545.2542.93-
Sep 11, 202445.1345.1345.1345.1342.81-
Sep 10, 202444.7844.7844.7844.7842.48-
Sep 9, 202444.6444.6444.6444.6442.35-
Sep 6, 202444.2844.2844.2844.2842.01-
Sep 5, 202444.8244.8244.8244.8242.52-
Sep 4, 202444.9144.9144.9144.9142.61-
Sep 3, 202444.5344.5344.5344.5342.24-
Aug 30, 202444.8544.8544.8544.8542.55-
Aug 29, 202444.5244.5244.5244.5242.24-
Aug 28, 202444.2144.2144.2144.2141.94-
Aug 27, 202444.2944.2944.2944.2942.02-
Aug 26, 202444.5944.5944.5944.5942.30-
Aug 23, 202444.3544.3544.3544.3542.07-
Aug 22, 202444.1444.1444.1444.1441.87-
Aug 21, 202444.1744.1744.1744.1741.90-
Aug 20, 202443.8643.8643.8643.8641.61-
Aug 19, 202443.9543.9543.9543.9541.69-
Aug 16, 202443.6743.6743.6743.6741.43-
Aug 15, 202443.4843.4843.4843.4841.25-
Aug 14, 202443.4543.4543.4543.4541.22-
Aug 13, 202443.4943.4943.4943.4941.26-
Aug 12, 202443.1643.1643.1643.1640.95-
Aug 9, 202443.1743.1743.1743.1740.95-
Aug 8, 202443.0443.0443.0443.0440.83-
Aug 7, 202442.8142.8142.8142.8140.61-
Aug 6, 202442.6442.6442.6442.6440.45-
Aug 5, 202442.3342.3342.3342.3340.16-
Aug 2, 202443.4943.4943.4943.4941.26-
Aug 1, 202443.6243.6243.6243.6241.38-
Jul 31, 202443.0343.0343.0343.0340.82-
Jul 30, 202442.4242.4242.4242.4240.24-
Jul 29, 202442.2742.2742.2742.2740.10-
Jul 26, 202442.1242.1242.1242.1239.96-
Jul 25, 202441.6241.6241.6241.6239.48-
Jul 24, 202442.0242.0242.0242.0239.86-
Jul 23, 202441.7541.7541.7541.7539.61-
Jul 22, 202441.9741.9741.9741.9739.82-
Jul 19, 202441.5241.5241.5241.5239.39-
Jul 18, 202441.4541.4541.4541.4539.32-
Jul 17, 202441.4541.4541.4541.4539.32-
Jul 16, 202441.7241.7241.7241.7239.58-
Jul 15, 202441.4541.4541.4541.4539.32-
Jul 12, 202442.7042.7042.7042.7040.51-
Jul 11, 202442.4042.4042.4042.4040.22-
Jul 10, 202441.7141.7141.7141.7139.57-
Jul 9, 202441.3041.3041.3041.3039.18-
Jul 8, 202441.2141.2141.2141.2139.10-
Jul 5, 2024 0.224 Dividend
Jul 5, 202441.0941.0941.0941.0938.98-
Jul 3, 202441.3441.3441.3441.3439.01-
Jul 2, 202440.8940.8940.8940.8938.58-
Jul 1, 202440.7540.7540.7540.7538.45-
Jun 28, 202441.0541.0541.0541.0538.73-
Jun 27, 202441.6241.6241.6241.6239.27-
Jun 26, 202441.5841.5841.5841.5839.23-
Jun 25, 202441.8441.8441.8441.8439.48-
Jun 24, 202442.0742.0742.0742.0739.69-
Jun 21, 202441.6141.6141.6141.6139.26-
Jun 20, 202441.8641.8641.8641.8639.50-
Jun 18, 202441.5041.5041.5041.5039.16-
Jun 17, 202441.3841.3841.3841.3839.04-
Jun 14, 202441.9441.9441.9441.9439.57-
Jun 13, 202442.1842.1842.1842.1839.80-
Jun 12, 202442.2142.2142.2142.2139.83-
Jun 11, 202442.4242.4242.4242.4240.03-
Jun 10, 202442.7642.7642.7642.7640.35-
Jun 7, 202442.0842.0842.0842.0839.70-
Jun 6, 202442.5742.5742.5742.5740.17-
Jun 5, 202443.2243.2243.2243.2240.78-
Jun 4, 202443.2043.2043.2043.2040.76-
Jun 3, 202443.4043.4043.4043.4040.95-
May 31, 202444.1344.1344.1344.1341.64-
May 30, 202443.6243.6243.6243.6241.16-
May 29, 202442.9742.9742.9742.9740.54-
May 28, 202443.5343.5343.5343.5341.07-
May 24, 202443.4843.4843.4843.4841.03-
May 23, 202442.8042.8042.8042.8040.38-
May 22, 202443.4743.4743.4743.4741.02-
May 21, 202443.9143.9143.9143.9141.43-
May 20, 202443.4143.4143.4143.4140.96-
May 17, 202443.5043.5043.5043.5041.04-
May 16, 202443.4943.4943.4943.4941.03-

Related Tickers