Fidelity Advisor Energy M (FAGNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 27 Jun 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 26 Jun 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 25 Jun 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 24 Jun 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 21 Jun 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 20 Jun 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 18 Jun 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 17 Jun 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 14 Jun 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 13 Jun 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 12 Jun 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 11 Jun 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 10 Jun 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 07 Jun 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 06 Jun 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 05 Jun 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 04 Jun 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 03 Jun 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 31 May 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 30 May 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 29 May 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 28 May 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 24 May 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 23 May 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 22 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 21 May 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 20 May 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 17 May 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 16 May 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 15 May 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 14 May 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 13 May 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 10 May 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 09 May 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 08 May 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 07 May 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 06 May 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 03 May 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 02 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 01 May 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 30 Apr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 29 Apr 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 26 Apr 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 25 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 24 Apr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 23 Apr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 22 Apr 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 19 Apr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 18 Apr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 17 Apr 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 16 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 15 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 12 Apr 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 11 Apr 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 10 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 09 Apr 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 08 Apr 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 05 Apr 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 04 Apr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 03 Apr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 02 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 01 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 28 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 27 Mar 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 26 Mar 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 25 Mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 22 Mar 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 21 Mar 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 20 Mar 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 19 Mar 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 18 Mar 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 15 Mar 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 14 Mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 13 Mar 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 12 Mar 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 11 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 08 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 07 Mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 06 Mar 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 05 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 04 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 01 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 29 Feb 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 28 Feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 27 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 26 Feb 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 23 Feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 22 Feb 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 21 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 20 Feb 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 16 Feb 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 15 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 14 Feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 13 Feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 12 Feb 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 09 Feb 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 08 Feb 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 07 Feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 06 Feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.