Fidelity Advisor Total Intl Equity M (FTTEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 03 Oct 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 02 Oct 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 01 Oct 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 30 Sept 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 27 Sept 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 26 Sept 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 25 Sept 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 24 Sept 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 23 Sept 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 20 Sept 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 19 Sept 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 18 Sept 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 17 Sept 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 16 Sept 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 13 Sept 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 12 Sept 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 11 Sept 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 10 Sept 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 09 Sept 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 06 Sept 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 05 Sept 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 04 Sept 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 03 Sept 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 30 Aug 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 29 Aug 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 28 Aug 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 27 Aug 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 26 Aug 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 23 Aug 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 22 Aug 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 21 Aug 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 20 Aug 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 19 Aug 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 16 Aug 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 15 Aug 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 14 Aug 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 13 Aug 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 12 Aug 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 09 Aug 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 08 Aug 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 07 Aug 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 06 Aug 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 05 Aug 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 02 Aug 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 01 Aug 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 31 Jul 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 30 Jul 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 29 Jul 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 26 Jul 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 25 Jul 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 24 Jul 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 23 Jul 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 22 Jul 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 19 Jul 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 18 Jul 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 17 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 16 Jul 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 15 Jul 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 12 Jul 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 11 Jul 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 10 Jul 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 09 Jul 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 08 Jul 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 05 Jul 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 03 Jul 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 02 Jul 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 01 Jul 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 28 Jun 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 27 Jun 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 26 Jun 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 25 Jun 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 24 Jun 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 21 Jun 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 20 Jun 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 18 Jun 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 17 Jun 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 14 Jun 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 13 Jun 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 12 Jun 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 11 Jun 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 10 Jun 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 07 Jun 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 06 Jun 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 05 Jun 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 04 Jun 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 03 Jun 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 31 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 30 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 29 May 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 28 May 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 24 May 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 23 May 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 22 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 21 May 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 20 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 17 May 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 16 May 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 15 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 14 May 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| *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.