Nasdaq - Delayed Quote USD
Fidelity Advisor Focused Stock (FSFOX)
34.92
+1.33
+(3.96%)
At close: 8:01:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| May 8, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| May 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| May 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| May 5, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| May 2, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| May 1, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| Apr 30, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| Apr 29, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| Apr 28, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| Apr 25, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Apr 24, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| Apr 23, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| Apr 22, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Apr 21, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| Apr 17, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| Apr 16, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| Apr 15, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| Apr 14, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| Apr 11, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Apr 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Apr 9, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| Apr 8, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| Apr 7, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| Apr 4, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| Apr 3, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| Apr 2, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| Apr 1, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| Mar 31, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 28, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| Mar 27, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| Mar 26, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| Mar 25, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| Mar 24, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Mar 21, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| Mar 20, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Mar 19, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| Mar 18, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Mar 17, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| Mar 14, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 13, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 12, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| Mar 11, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| Mar 10, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| Mar 7, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| Mar 6, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| Mar 5, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| Mar 4, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Mar 3, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| Feb 28, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Feb 27, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Feb 26, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Feb 25, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Feb 24, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Feb 21, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| Feb 20, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Feb 19, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Feb 18, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| Feb 14, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Feb 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Feb 12, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Feb 11, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| Feb 10, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| Feb 7, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Feb 6, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| Feb 5, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| Feb 4, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Feb 3, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Jan 31, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Jan 30, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Jan 29, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Jan 28, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| Jan 27, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Jan 24, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| Jan 23, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| Jan 22, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Jan 21, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Jan 17, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Jan 16, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Jan 15, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Jan 14, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Jan 13, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Jan 10, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Jan 8, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| Jan 7, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Jan 6, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| Jan 3, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| Jan 2, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Dec 31, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Dec 30, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Dec 27, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| Dec 26, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| Dec 24, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Dec 23, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Dec 20, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Dec 19, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Dec 18, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Dec 17, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Dec 16, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| Dec 13, 2024 | 0.17 Dividend | |||||
| Dec 13, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Dec 13, 2024 | 3.63 Capital Gains | |||||
| Dec 12, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 39.32 | - |
| Dec 11, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 39.65 | - |
| Dec 10, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 39.07 | - |
| Dec 9, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 39.40 | - |
| Dec 6, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 40.21 | - |
| Dec 5, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 39.92 | - |
| Dec 4, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 40.20 | - |
| Dec 3, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 39.78 | - |
| Dec 2, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 39.49 | - |
| Nov 29, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 39.35 | - |
| Nov 27, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 39.00 | - |
| Nov 26, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 39.31 | - |
| Nov 25, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 39.03 | - |
| Nov 22, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 39.08 | - |
| Nov 21, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 38.87 | - |
| Nov 20, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 38.55 | - |
| Nov 19, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 38.55 | - |
| Nov 18, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 38.10 | - |
| Nov 15, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 37.91 | - |
| Nov 14, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 38.40 | - |
| Nov 13, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 39.10 | - |
| Nov 12, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 39.25 | - |
| Nov 11, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 39.59 | - |
| Nov 8, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 39.41 | - |
| Nov 7, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 39.21 | - |
| Nov 6, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 38.83 | - |
| Nov 5, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 37.60 | - |
| Nov 4, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 36.95 | - |
| Nov 1, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 37.25 | - |
| Oct 31, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 37.37 | - |
| Oct 30, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 38.09 | - |
| Oct 29, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 38.42 | - |
| Oct 28, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 38.24 | - |
| Oct 25, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 38.03 | - |
| Oct 24, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 37.96 | - |
| Oct 23, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 37.98 | - |
| Oct 22, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 38.35 | - |
| Oct 21, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 38.41 | - |
| Oct 18, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 38.44 | - |
| Oct 17, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 38.39 | - |
| Oct 16, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 38.31 | - |
| Oct 15, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 37.96 | - |
| Oct 14, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 38.36 | - |
Related Tickers
RYVYX Rydex NASDAQ-100 2x Strategy H
511.10
+8.05%
RYVLX Rydex NASDAQ-100 2x Strategy A
511.27
+8.05%
RYCCX Rydex NASDAQ-100 2x Strategy C
358.57
+8.05%
UOPIX ProFunds UltraNASDAQ-100 Fund
106.24
+8.03%
UOPSX ProFunds UltraNASDAQ-100 Fund
72.83
+8.02%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
66.94
+7.55%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
53.06
+7.54%
FSELX Fidelity Select Semiconductors
29.54
+7.18%
FELCX Fidelity Advisor Semiconductors C
59.45
+7.10%
FELTX Fidelity Advisor Semiconductors M
70.63
+7.10%
FELAX Fidelity Advisor Semiconductors A
76.23
+7.09%
FIKGX Fidelity Advisor Semiconductors Z
83.39
+7.09%
FELIX Fidelity Advisor Semiconductors I
83.09
+7.09%
UMPSX ProFunds UltraMid Cap Fund
46.80
+6.97%
UMPIX ProFunds UltraMid Cap Fund
60.84
+6.96%
RYSAX Rydex Electronics H
345.55
+6.81%
RYELX Rydex Electronics A
356.85
+6.81%
RYSIX Rydex Electronics Inv
394.10
+6.81%
UPDDX Upright Growth & Income
18.67
+6.20%
BIPSX ProFunds Biotechnology UltraSector Fund
19.04
+6.13%
BIPIX ProFunds Biotechnology UltraSector Fund
36.60
+6.09%
INPIX ProFunds Internet UltraSector Inv
55.12
+5.92%
INPSX ProFunds Internet UltraSector Svc
34.95
+5.91%
RYLDX Rydex Dow 2x Strategy A
161.30
+5.63%
RYCYX Rydex Dow 2x Strategy C
132.80
+5.62%
RYCVX Rydex Dow 2x Strategy H
160.60
+5.62%
UDPIX ProFunds Ultra Dow 30 ProFund
75.77
+5.59%
PVIVX Paradigm Micro-Cap
47.83
+5.42%
FSPTX Fidelity Select Technology
33.93
+5.37%
FATIX Fidelity Advisor Technology Fund
128.82
+5.35%
FTHCX Fidelity Advisor Technology C
79.80
+5.35%
FADTX Fidelity Advisor Technology A
112.96
+5.34%
FIKHX Fidelity Advisor Technology Z
128.82
+5.34%
FATEX Fidelity Advisor Technology Fund
101.60
+5.34%
RYMDX Rydex Mid-Cap 1.5x Strategy H
125.30
+5.21%
RYAHX Rydex Mid-Cap 1.5x Strategy A
124.72
+5.21%
CGTYX Columbia Seligman Global Tech Inst3
71.61
+5.03%
SGTTX Columbia Seligman Global Tech Inst2
72.27
+5.03%
CSGZX Columbia Seligman Global Tech Inst
71.45
+5.03%
CSGAX Columbia Seligman Global Technology S
71.46
+5.03%
SGTRX Columbia Seligman Global Tech R
63.14
+5.02%
SHGTX Columbia Seligman Global Tech A
68.42
+5.02%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
29.87
+4.99%
MIGPX Morgan Stanley Inst Global Insgt A
17.48
+4.98%
NWHQX Nationwide Bailard Tech & Sci M
30.24
+4.96%
SCMIX Columbia Seligman Tech & Info Inst2
140.74
+4.96%
SCIRX Columbia Seligman Tech & Info R
104.37
+4.96%
CCOYX Columbia Seligman Technology and Information Fund
138.89
+4.96%
NWHTX Nationwide Bailard Tech & Sci R6
30.08
+4.95%
CCIFX Columbia Seligman Technology And Info S
139.42
+4.95%
CCIZX Columbia Seligman Tech & Info Inst
139.42
+4.95%
MIGIX Morgan Stanley Inst Global Insgt I
18.44
+4.95%
SLMCX Columbia Seligman Tech & Info A
116.86
+4.95%
SNWAX Easterly Snow Small Cap Value A
57.56
+4.94%
SNWIX Easterly Snow Small Cap Value I
59.48
+4.94%
SNWRX Easterly Snow Capital Small Cap Value Fund
59.48
+4.94%
NWHOX Nationwide Bailard Tech & Sci A
26.39
+4.93%
WGROX Wasatch Core Growth
85.87
+4.89%
WIGRX Wasatch Core Growth Institutional
87.81
+4.89%
FBGKX Fidelity Blue Chip Growth Fund
214.97
+4.84%
FBCCX Fidelity Advisor Blue Chip Growth A
213.03
+4.84%
FBGRX Fidelity Blue Chip Growth Fund
213.70
+4.84%
FBCJX Fidelity Advisor Blue Chip Grow
213.35
+4.84%
FBCKX Fidelity Advisor Blue Chip Grow
213.40
+4.84%
FBCHX Fidelity Advisor Blue Chip Grow
212.15
+4.84%
FBCEX Fidelity Advisor Blue Chip Grow
212.87
+4.84%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
26.02
+4.79%
CGTUX Columbia Global Technology Growth Inst3
92.11
+4.78%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
26.55
+4.78%
CGTDX Columbia Global Technology Growth S
89.33
+4.77%
CMTFX Columbia Global Technology Growth Inst
89.33
+4.77%
CTHCX Columbia Global Technology Growth C
71.37
+4.77%
CTHRX Columbia Global Technology Growth Inst2
91.62
+4.77%
CTCAX Columbia Global Technology Growth A
84.31
+4.76%
ALCFX Alger Focus Equity C
71.64
+4.74%
ALGYX Alger Focus Equity Y
84.07
+4.73%
ALAFX Alger Focus Equity A
80.17
+4.73%
ALGRX Alger Focus Equity I
80.85
+4.73%
ALZFX Alger Focus Equity Z
83.73
+4.73%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
25.95
+4.72%
PGKRX PGIM Jennison Technology R6
26.01
+4.71%
MACGX Morgan Stanley Institutional Fund Trust Discovery Portfolio
16.03
+4.70%
PGKCX PGIM Jennison Technology C
24.06
+4.70%
MMCGX Morgan Stanley Inst Discovery R6
24.33
+4.69%
PGKAX PGIM Jennison Technology A
25.46
+4.69%
FTZCX FullerThaler Behvrll Uncnstd Eq C
50.50
+4.68%
MPEGX Morgan Stanley Inst Discovery I
23.72
+4.68%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.51
+4.63%
KTCIX DWS Science and Technology Inst
45.58
+4.61%
KTCAX DWS Science and Technology A
38.10
+4.61%
ASLDX American Century Select Fund G Class
124.29
+4.61%
KTCSX DWS Science and Technology S
39.70
+4.61%
LYRIX Lyrical U.S. Value Equity Fund
27.72
+4.60%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
43.43
+4.60%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.94
+4.60%
FTZAX FullerThaler Behvrll Uncnstd Eq A
51.23
+4.59%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.36
+4.59%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
43.74
+4.59%
DHLTX Diamond Hill Select I
23.70
+4.59%
LYRCX Lyrical U.S. Value Equity Fund
27.12
+4.59%