Fidelity Advisor Health Care C (FHCCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 28 Jun 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 27 Jun 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 26 Jun 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 25 Jun 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 24 Jun 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 21 Jun 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 20 Jun 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 18 Jun 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 17 Jun 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 14 Jun 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 13 Jun 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 12 Jun 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 11 Jun 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 10 Jun 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 07 Jun 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 06 Jun 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 05 Jun 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 04 Jun 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 03 Jun 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 31 May 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 30 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 29 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 28 May 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 24 May 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 23 May 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 22 May 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 21 May 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 20 May 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 17 May 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 16 May 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 15 May 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 14 May 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 13 May 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 10 May 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 09 May 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 08 May 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 07 May 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 06 May 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 03 May 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 02 May 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 01 May 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 30 Apr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 29 Apr 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 26 Apr 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 25 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 24 Apr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 23 Apr 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 22 Apr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 19 Apr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 18 Apr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 17 Apr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 16 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 15 Apr 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 12 Apr 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 11 Apr 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 10 Apr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 09 Apr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 08 Apr 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 05 Apr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 04 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 03 Apr 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 02 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 01 Apr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 28 Mar 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 27 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 26 Mar 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 25 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 22 Mar 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 21 Mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 20 Mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 19 Mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 18 Mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 15 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 14 Mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 13 Mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 12 Mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 11 Mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 08 Mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 07 Mar 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 06 Mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 05 Mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 04 Mar 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 01 Mar 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 29 Feb 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 28 Feb 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 27 Feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 26 Feb 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 23 Feb 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 22 Feb 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 21 Feb 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 20 Feb 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 16 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 15 Feb 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 14 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 13 Feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 12 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 09 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 08 Feb 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| *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.