Nasdaq - Delayed Quote • USD
Fidelity Advisor Small Cap I (FSCIX)
At close: 8:01 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 |
---|---|---|---|---|---|---|
Apr 22, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Apr 19, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Apr 18, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Apr 17, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
Apr 16, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
Apr 15, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
Apr 12, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Apr 11, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Apr 10, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Apr 9, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Apr 8, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
Apr 5, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Apr 4, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
Apr 3, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
Apr 2, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Apr 1, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Mar 28, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Mar 27, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Mar 26, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Mar 25, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Mar 22, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
Mar 21, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Mar 20, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Mar 19, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
Mar 18, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Mar 15, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
Mar 14, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Mar 13, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Mar 12, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Mar 11, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
Mar 8, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
Mar 7, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Mar 6, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
Mar 5, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Mar 4, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Mar 1, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Feb 29, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Feb 28, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
Feb 27, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Feb 26, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Feb 23, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Feb 22, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
Feb 21, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Feb 20, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Feb 16, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Feb 15, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Feb 14, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Feb 13, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
Feb 12, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
Feb 9, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Feb 8, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Feb 7, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Feb 6, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Feb 5, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
Feb 2, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Feb 1, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Jan 31, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
Jan 30, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
Jan 29, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Jan 26, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
Jan 25, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
Jan 24, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
Jan 23, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
Jan 22, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
Jan 19, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Jan 18, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Jan 17, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
Jan 16, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Jan 12, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Jan 11, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Jan 10, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
Jan 9, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Jan 8, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Jan 5, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Jan 4, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
Jan 3, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
Jan 2, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
Dec 29, 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Dec 28, 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Dec 27, 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
Dec 26, 2023 | 0.00 Dividend | |||||
Dec 26, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
Dec 26, 2023 | 0.38 Capital Gains | |||||
Dec 22, 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.57 | - |
Dec 21, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.29 | - |
Dec 20, 2023 | 32.18 | 32.18 | 32.18 | 32.18 | 31.81 | - |
Dec 19, 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 32.31 | - |
Dec 18, 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 31.86 | - |
Dec 15, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 31.88 | - |
Dec 14, 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.07 | - |
Dec 13, 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 31.25 | - |
Dec 12, 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.40 | - |
Dec 11, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.36 | - |
Dec 8, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.27 | - |
Dec 7, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.07 | - |
Dec 6, 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 29.86 | - |
Dec 5, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 29.91 | - |
Dec 4, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.27 | - |
Dec 1, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 29.96 | - |
Nov 30, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.26 | - |
Nov 29, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.08 | - |
Nov 28, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 28.89 | - |
Nov 27, 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 29.13 | - |
Nov 24, 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 29.19 | - |
Nov 22, 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 29.04 | - |
Nov 21, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 28.84 | - |
Nov 20, 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 29.13 | - |
Nov 17, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.05 | - |
Nov 16, 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 28.79 | - |
Nov 15, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.14 | - |
Nov 14, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.12 | - |
Nov 13, 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 27.88 | - |
Nov 10, 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 27.91 | - |
Nov 9, 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.53 | - |
Nov 8, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 27.87 | - |
Nov 7, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.10 | - |
Nov 6, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.12 | - |
Nov 3, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.47 | - |
Nov 2, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 27.86 | - |
Nov 1, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.36 | - |
Oct 31, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.20 | - |
Oct 30, 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 26.91 | - |
Oct 27, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 26.80 | - |
Oct 26, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.06 | - |
Oct 25, 2023 | 27.13 | 27.13 | 27.13 | 27.13 | 26.82 | - |
Oct 24, 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 27.30 | - |
Oct 23, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.18 | - |
Oct 20, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.42 | - |
Oct 19, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 27.78 | - |
Oct 18, 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 28.21 | - |
Oct 17, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 28.82 | - |
Oct 16, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.51 | - |
Oct 13, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.10 | - |
Oct 12, 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.40 | - |
Oct 11, 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 28.99 | - |
Oct 10, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 29.01 | - |
Oct 9, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 28.71 | - |
Oct 6, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.56 | - |
Oct 5, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.29 | - |
Oct 4, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.37 | - |
Oct 3, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.19 | - |
Oct 2, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 28.67 | - |
Sep 29, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.08 | - |
Sep 28, 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 29.23 | - |
Sep 27, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 28.92 | - |
Sep 26, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.60 | - |
Sep 25, 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 29.04 | - |
Sep 22, 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 28.93 | - |
Sep 21, 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 28.94 | - |
Sep 20, 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.43 | - |
Sep 19, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.60 | - |
Sep 18, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.63 | - |
Sep 15, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.63 | - |
Sep 14, 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.04 | - |
Sep 13, 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.62 | - |
Sep 12, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 29.83 | - |
Sep 11, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 29.83 | - |
Sep 8, 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 29.82 | - |
Sep 7, 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 29.89 | - |
Sep 6, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.25 | - |
Sep 5, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.29 | - |
Sep 1, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.04 | - |
Aug 31, 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 30.75 | - |
Aug 30, 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 30.68 | - |
Aug 29, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.54 | - |
Aug 28, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.10 | - |
Aug 25, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 29.85 | - |
Aug 24, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 29.72 | - |
Aug 23, 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.04 | - |
Aug 22, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 29.72 | - |
Aug 21, 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 29.68 | - |
Aug 18, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 29.77 | - |
Aug 17, 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.56 | - |
Aug 16, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.00 | - |
Aug 15, 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.38 | - |
Aug 14, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 30.73 | - |
Aug 11, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 30.73 | - |
Aug 10, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.69 | - |
Aug 9, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 30.73 | - |
Aug 8, 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 30.82 | - |
Aug 7, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 30.97 | - |
Aug 4, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 30.92 | - |
Aug 3, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 30.97 | - |
Aug 2, 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.00 | - |
Aug 1, 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.33 | - |
Jul 31, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.38 | - |
Jul 28, 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.15 | - |
Jul 27, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 30.89 | - |
Jul 26, 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.41 | - |
Jul 25, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.21 | - |
Jul 24, 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.12 | - |
Jul 21, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.08 | - |
Jul 20, 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.15 | - |
Jul 19, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 31.36 | - |
Jul 18, 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 31.26 | - |
Jul 17, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 30.92 | - |
Jul 14, 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.60 | - |
Jul 13, 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 30.81 | - |
Jul 12, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.54 | - |
Jul 11, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.24 | - |
Jul 10, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 29.96 | - |
Jul 7, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.50 | - |
Jul 6, 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 29.23 | - |
Jul 5, 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 29.66 | - |
Jul 3, 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.04 | - |
Jun 30, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 29.96 | - |
Jun 29, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 29.85 | - |
Jun 28, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.45 | - |
Jun 27, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.38 | - |
Jun 26, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 28.92 | - |
Jun 23, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 28.86 | - |
Jun 22, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.26 | - |
Jun 21, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.34 | - |
Jun 20, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.40 | - |
Jun 16, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.47 | - |
Jun 15, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.64 | - |
Jun 14, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.38 | - |
Jun 13, 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.62 | - |
Jun 12, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.25 | - |
Jun 9, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.06 | - |
Jun 8, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.20 | - |
Jun 7, 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.32 | - |
Jun 6, 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 28.90 | - |
Jun 5, 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.26 | - |
Jun 2, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.66 | - |
Jun 1, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 27.71 | - |
May 31, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.46 | - |
May 30, 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 27.76 | - |
May 26, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 27.93 | - |
May 25, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.59 | - |
May 24, 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 27.71 | - |
May 23, 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 28.01 | - |
May 22, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.27 | - |
May 19, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.00 | - |
May 18, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.12 | - |
May 17, 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 27.90 | - |
May 16, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.49 | - |
May 15, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 27.81 | - |
May 12, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.52 | - |
May 11, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.50 | - |
May 10, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 27.70 | - |
May 9, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.56 | - |
May 8, 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.57 | - |
May 5, 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.62 | - |
May 4, 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 27.09 | - |
May 3, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.64 | - |
May 2, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 27.71 | - |
May 1, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.27 | - |
Apr 28, 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.26 | - |
Apr 27, 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 27.94 | - |
Apr 26, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.67 | - |
Apr 25, 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 27.88 | - |
Apr 24, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.56 | - |
Related Tickers
FIKGX Fidelity Advisor Semiconductors Z
75.09
+2.09%
FELAX Fidelity Advisor Semiconductors A
69.28
+2.09%
FELIX Fidelity Advisor Semiconductors I
74.93
+2.08%
FELTX Fidelity Advisor Semiconductors M
64.67
+2.08%
FELCX Fidelity Advisor Semiconductors C
55.41
+2.08%
FSELX Fidelity Select Semiconductors
27.51
+2.08%
FSEAX Fidelity Emerging Asia
40.59
+2.01%
FERIX Fidelity Advisor Emerging Asia I
41.24
+2.00%
FIQPX Fidelity Advisor Emerging Asia Z
41.24
+2.00%
APHYX Artisan Developing World Fund
17.86
+2.00%
FEAAX Fidelity Advisor Emerging Asia A
39.32
+2.00%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
300.49
+2.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
416.01
+2.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
416.13
+2.00%
FEATX Fidelity Advisor Emerging Asia M
37.50
+1.99%
FERCX Fidelity Advisor Emerging Asia C
33.44
+1.98%
ARTYX Artisan Developing World Investor
17.55
+1.98%
UOPSX ProFunds UltraNASDAQ-100 Svc
56.93
+1.97%
UOPIX ProFunds UltraNASDAQ-100 Inv
82.52
+1.96%
APDYX Artisan Developing World Fund
17.74
+1.95%
WWWFX Kinetics Internet No Load
76.25
+1.94%
KINAX Kinetics Internet Adv A
68.90
+1.94%
KINCX Kinetics Internet Adv C
56.37
+1.93%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
67.35
+1.86%
FPBFX Fidelity Pacific Basin Fund
28.61
+1.85%
RYSIX Rydex Electronics Inv
377.79
+1.82%
RYSCX Rydex Electronics C
290.86
+1.82%
RYSAX Rydex Electronics H
332.90
+1.82%
RYELX Rydex Electronics Fund
343.58
+1.82%
UMPIX ProFunds UltraMid Cap Inv
59.74
+1.81%
UMPSX ProFunds UltraMid Cap Svc
46.09
+1.79%
FSLBX Fidelity Select Brokerage & Inv Mgmt
141.58
+1.76%
BIPIX ProFunds Biotechnology UltraSector Inv
54.82
+1.74%
BIPSX ProFunds Biotechnology UltraSector Svc
34.52
+1.74%
BIEAX Brandes International Equity A
20.37
+1.60%
FIQLX Fidelity Advisor Japan Z
15.97
+1.59%
FJPNX Fidelity Japan
16.01
+1.59%
BIECX Brandes International Equity C
19.92
+1.58%
BIIEX Brandes International Equity I
20.59
+1.58%
FJPCX Fidelity Advisor Japan C
15.48
+1.57%
FJPIX Fidelity Advisor Japan I
16.14
+1.57%
BIERX Brandes International Equity R6
20.77
+1.56%
CCWSX Baird Chautauqua International Gr Inv
17.09
+1.54%
FJPTX Fidelity Advisor Japan M
15.78
+1.54%
FPJAX Fidelity Japan Fund
15.88
+1.53%
CCWIX Baird Chautauqua International Gr Instl
17.23
+1.53%
CCGIX Baird Chautauqua Global Growth Instl
21.60
+1.50%
CWVCX Calvert International Equity C
18.36
+1.49%
CWVGX Calvert International Equity A
21.97
+1.48%
VTRIX Vanguard International Value Inv
40.63
+1.47%
CCGSX Baird Chautauqua Global Growth Inv
21.35
+1.47%
CIESX Calvert International Equity R6
23.60
+1.46%
FGFCX Federated Hermes International Leaders C
33.35
+1.46%
WCMSX WCM International Small Cap Growth Instl
19.47
+1.46%
CWVIX Calvert International Equity I
23.66
+1.46%
DODFX Dodge & Cox International Stock Fund
49.65
+1.45%
PWIYX PACE International Equity Y
17.49
+1.45%
FATEX Fidelity Advisor Technology M
90.25
+1.45%
FATIX Fidelity Advisor Technology I
112.12
+1.45%
FIKHX Fidelity Advisor Technology Z
112.13
+1.45%
FGFRX Federated Hermes Intl Leaders R
36.45
+1.45%
PWGAX PACE International Equity A
17.60
+1.44%
FADTX Fidelity Advisor Technology A
99.31
+1.44%
FGRSX Federated Hermes Intl Leaders R6
36.72
+1.44%
FGFAX Federated Hermes International Leaders A
36.73
+1.44%
FTHCX Fidelity Advisor Technology C
72.77
+1.44%
FGFLX Federated Hermes Intl Leaders IS
36.77
+1.43%
FSPTX Fidelity Select Technology
29.70
+1.43%
BIVIX Invenomic Institutional
18.96
-0.78%
NAIGX Nuveen International Value A
27.61
+1.43%
VWILX Vanguard International Growth Adm
102.58
+1.42%
NGRRX Nuveen International Value I
27.81
+1.42%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.14
+1.42%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
41.49
+1.42%
VWIGX Vanguard International Growth Inv
32.25
+1.42%
FTMKX Fidelity Advisor Focused Em Mkts M
28.87
+1.40%
NCIGX Nuveen International Value C
26.08
+1.40%
PCIEX PACE International Equity P
17.43
+1.40%
SCVEX Hartford Schroders International Stock Fund
17.43
+1.40%
HSWRX Hartford Schroders International Stk R3
16.72
+1.39%
FAMKX Fidelity Advisor Focused Em Mkts A
29.18
+1.39%
BTMPX iShares MSCI EAFE Intl Idx Inv P
15.34
+1.39%
HSWSX Hartford Schroders International Stk R4
16.81
+1.39%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.25
+1.39%
SCIJX Hartford Schroders International Stk SDR
16.84
+1.38%
SCIEX Hartford Schroders International Stk I
16.84
+1.38%
HSWTX Hartford Schroders International Stk R5
16.85
+1.38%
FIMKX Fidelity Advisor Focused Em Mkts I
29.31
+1.38%
HSWFX Hartford Schroders International Stk F
16.86
+1.38%
HSWYX Hartford Schroders International Stk Y
16.89
+1.38%
MAIIX iShares MSCI EAFE Intl Idx Instl
15.52
+1.37%
BTMKX iShares MSCI EAFE Intl Idx K
15.54
+1.37%
AFCGX American Century Focused Intl Gr G
16.38
+1.36%
MSEIX AMG Veritas Asia Pacific I
61.20
+1.36%
HSWCX Hartford Schroders International Stk C
16.47
+1.35%
FACGX Fidelity Advisor Growth Opps C
111.05
+1.35%
MIPTX Matthews Pacific Tiger Fund
18.01
+1.35%
MAPTX Matthews Pacific Tiger Investor
18.01
+1.35%
CNPIX Consumer Staples UltraSector ProFund Inv
70.59
+1.35%
FZAHX Fidelity Advisor Growth Opportunities Fund
156.38
+1.35%